CCL Products (India) Limited (NSE:CCL)
India
· Delayed Price · Currency is INR 949.80
-27.00 (-2.76%)
At close: Dec 5, 2025
CCL Products (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 981.00 | 983.70 | 934.00 | 949.80 | 949.80 | -2.76% | 282,832 |
| Dec 4, 2025 | 1,000.00 | 1,000.00 | 968.50 | 976.80 | 976.80 | -2.28% | 137,480 |
| Dec 3, 2025 | 995.30 | 1,009.20 | 979.00 | 999.60 | 999.60 | 1.04% | 197,856 |
| Dec 2, 2025 | 988.30 | 994.90 | 957.60 | 989.30 | 989.30 | 0.52% | 262,186 |
| Dec 1, 2025 | 1,014.00 | 1,017.30 | 980.10 | 984.20 | 984.20 | -2.42% | 191,297 |
| Nov 28, 2025 | 997.00 | 1,018.85 | 995.20 | 1,008.60 | 1,008.60 | 0.84% | 121,220 |
| Nov 27, 2025 | 1,022.70 | 1,022.75 | 977.40 | 1,000.15 | 1,000.15 | -2.21% | 258,759 |
| Nov 26, 2025 | 985.90 | 1,035.00 | 985.90 | 1,022.75 | 1,022.75 | 4.01% | 515,928 |
| Nov 25, 2025 | 993.20 | 993.70 | 976.75 | 983.30 | 983.30 | -0.27% | 107,873 |
| Nov 24, 2025 | 998.45 | 1,002.05 | 975.60 | 985.95 | 985.95 | -1.25% | 208,470 |
| Nov 21, 2025 | 1,014.85 | 1,020.40 | 991.95 | 998.40 | 998.40 | -1.62% | 172,300 |
| Nov 20, 2025 | 1,035.75 | 1,052.50 | 1,008.00 | 1,014.85 | 1,014.85 | -1.73% | 161,558 |
| Nov 19, 2025 | 1,018.45 | 1,039.30 | 1,016.80 | 1,032.70 | 1,032.70 | 1.41% | 297,566 |
| Nov 18, 2025 | 1,058.70 | 1,058.70 | 1,014.00 | 1,018.35 | 1,018.35 | -3.13% | 286,952 |
| Nov 17, 2025 | 1,065.50 | 1,065.70 | 1,043.75 | 1,051.25 | 1,051.25 | -0.18% | 326,332 |
| Nov 14, 2025 | 1,045.00 | 1,069.90 | 1,031.85 | 1,053.10 | 1,053.10 | 0.81% | 981,245 |
| Nov 13, 2025 | 1,061.25 | 1,062.00 | 1,036.70 | 1,044.60 | 1,044.60 | -1.57% | 265,825 |
| Nov 12, 2025 | 1,030.95 | 1,068.65 | 1,028.65 | 1,061.25 | 1,061.25 | 2.52% | 835,443 |
| Nov 11, 2025 | 1,057.85 | 1,071.50 | 1,027.80 | 1,035.20 | 1,035.20 | -3.11% | 993,873 |
| Nov 10, 2025 | 1,014.90 | 1,074.40 | 1,012.05 | 1,068.45 | 1,068.45 | 4.22% | 2,314,009 |
| Nov 7, 2025 | 970.00 | 1,034.50 | 953.25 | 1,025.15 | 1,025.15 | 5.35% | 5,299,231 |
| Nov 6, 2025 | 922.00 | 1,004.00 | 922.00 | 973.10 | 973.10 | 9.50% | 9,799,457 |
| Nov 4, 2025 | 881.85 | 896.45 | 874.00 | 888.65 | 888.65 | 1.31% | 103,632 |
| Nov 3, 2025 | 867.60 | 888.00 | 857.60 | 877.15 | 877.15 | 2.02% | 162,009 |
| Oct 31, 2025 | 859.70 | 869.00 | 854.60 | 859.75 | 859.75 | 0.54% | 60,851 |
| Oct 30, 2025 | 869.90 | 869.90 | 852.05 | 855.15 | 855.15 | -1.06% | 39,802 |
| Oct 29, 2025 | 850.65 | 870.00 | 846.55 | 864.35 | 864.35 | 1.61% | 69,283 |
| Oct 28, 2025 | 851.00 | 860.00 | 846.60 | 850.65 | 850.65 | -0.01% | 49,168 |
| Oct 27, 2025 | 839.90 | 853.45 | 839.90 | 850.70 | 850.70 | 1.70% | 47,213 |
| Oct 24, 2025 | 844.35 | 852.00 | 832.00 | 836.50 | 836.50 | -0.98% | 59,041 |
| Oct 23, 2025 | 848.65 | 850.35 | 839.10 | 844.75 | 844.75 | -0.46% | 84,001 |
| Oct 21, 2025 | 848.20 | 852.10 | 841.25 | 848.65 | 848.65 | 0.57% | 15,059 |
| Oct 20, 2025 | 831.80 | 850.00 | 823.90 | 843.85 | 843.85 | 1.03% | 82,593 |
| Oct 17, 2025 | 849.90 | 856.90 | 831.00 | 835.25 | 835.25 | -0.98% | 57,762 |
| Oct 16, 2025 | 843.00 | 858.00 | 836.70 | 843.50 | 843.50 | 1.14% | 122,319 |
| Oct 15, 2025 | 835.20 | 846.00 | 830.05 | 834.00 | 834.00 | 0.13% | 62,882 |
| Oct 14, 2025 | 822.50 | 839.00 | 818.75 | 832.95 | 832.95 | 0.45% | 160,305 |
| Oct 13, 2025 | 824.00 | 835.00 | 816.25 | 829.25 | 829.25 | -0.05% | 110,028 |
| Oct 10, 2025 | 830.85 | 839.50 | 824.75 | 829.65 | 829.65 | -0.14% | 56,660 |
| Oct 9, 2025 | 833.00 | 837.20 | 815.50 | 830.85 | 830.85 | -0.68% | 199,678 |
| Oct 8, 2025 | 845.05 | 852.95 | 832.00 | 836.50 | 836.50 | -1.85% | 90,480 |
| Oct 7, 2025 | 849.15 | 857.00 | 843.55 | 852.25 | 852.25 | 0.80% | 62,714 |
| Oct 6, 2025 | 853.05 | 859.50 | 835.05 | 845.50 | 845.50 | -1.44% | 169,230 |
| Oct 3, 2025 | 862.00 | 871.35 | 852.05 | 857.85 | 857.85 | 0.49% | 80,586 |
| Oct 1, 2025 | 847.00 | 858.50 | 833.00 | 853.65 | 853.65 | 0.99% | 78,304 |
| Sep 30, 2025 | 859.70 | 864.80 | 833.45 | 845.25 | 845.25 | -1.38% | 212,106 |
| Sep 29, 2025 | 889.10 | 891.95 | 850.00 | 857.05 | 857.05 | -3.61% | 306,997 |
| Sep 26, 2025 | 898.75 | 900.00 | 876.20 | 889.15 | 889.15 | -1.01% | 97,030 |
| Sep 25, 2025 | 919.00 | 919.90 | 893.00 | 898.20 | 898.20 | -2.30% | 83,871 |
| Sep 24, 2025 | 904.20 | 924.00 | 898.85 | 919.30 | 919.30 | 2.16% | 220,304 |
| Sep 23, 2025 | 900.15 | 913.95 | 893.55 | 899.85 | 899.85 | 0.06% | 91,287 |
| Sep 22, 2025 | 886.00 | 903.90 | 882.05 | 899.30 | 899.30 | 1.50% | 154,721 |
| Sep 19, 2025 | 882.95 | 897.00 | 869.75 | 886.05 | 886.05 | 0.75% | 164,449 |
| Sep 18, 2025 | 906.40 | 906.40 | 866.00 | 879.45 | 879.45 | -2.91% | 463,154 |
| Sep 17, 2025 | 916.00 | 922.80 | 900.00 | 905.85 | 905.85 | -1.22% | 71,000 |
| Sep 16, 2025 | 914.50 | 928.70 | 900.00 | 917.00 | 917.00 | 1.45% | 206,455 |
| Sep 15, 2025 | 887.60 | 910.25 | 885.95 | 903.85 | 903.85 | 1.83% | 63,868 |
| Sep 12, 2025 | 905.00 | 916.00 | 870.55 | 887.60 | 887.60 | -1.66% | 156,827 |
| Sep 11, 2025 | 925.40 | 930.00 | 898.00 | 902.55 | 902.55 | -1.63% | 81,808 |
| Sep 10, 2025 | 893.75 | 925.40 | 893.75 | 917.50 | 917.50 | 2.49% | 214,011 |
| Sep 9, 2025 | 902.25 | 911.00 | 891.20 | 895.25 | 895.25 | -0.78% | 63,662 |
| Sep 8, 2025 | 913.10 | 918.00 | 897.55 | 902.25 | 902.25 | -1.72% | 68,737 |
| Sep 5, 2025 | 924.65 | 928.20 | 905.85 | 918.00 | 918.00 | -0.71% | 73,856 |
| Sep 4, 2025 | 950.00 | 953.10 | 920.50 | 924.60 | 924.60 | -0.92% | 97,586 |
| Sep 3, 2025 | 922.00 | 962.00 | 917.00 | 933.20 | 933.20 | 1.04% | 241,251 |
| Sep 2, 2025 | 910.40 | 925.00 | 894.40 | 923.60 | 923.60 | 2.06% | 190,352 |
| Sep 1, 2025 | 876.95 | 911.00 | 867.00 | 904.95 | 904.95 | 3.84% | 185,142 |
| Aug 29, 2025 | 851.95 | 874.00 | 850.70 | 871.50 | 871.50 | 2.07% | 125,828 |
| Aug 28, 2025 | 855.15 | 865.45 | 850.00 | 853.80 | 853.80 | -1.65% | 61,144 |
| Aug 26, 2025 | 886.00 | 888.30 | 854.80 | 868.15 | 868.15 | -1.14% | 156,606 |
| Aug 25, 2025 | 891.30 | 892.40 | 868.05 | 878.20 | 878.20 | -0.49% | 100,646 |
| Aug 22, 2025 | 903.30 | 903.30 | 870.00 | 882.55 | 882.55 | -2.30% | 189,394 |
| Aug 21, 2025 | 901.20 | 911.90 | 887.10 | 903.30 | 903.30 | 0.23% | 135,611 |
| Aug 20, 2025 | 930.00 | 930.90 | 894.30 | 901.20 | 901.20 | -2.10% | 139,307 |
| Aug 19, 2025 | 921.35 | 940.00 | 905.40 | 920.50 | 920.50 | 1.97% | 845,408 |
| Aug 18, 2025 | 875.65 | 910.60 | 866.05 | 902.70 | 902.70 | 5.08% | 239,266 |
| Aug 14, 2025 | 857.85 | 864.00 | 850.45 | 859.05 | 859.05 | 0.14% | 64,839 |
| Aug 13, 2025 | 864.60 | 864.60 | 841.10 | 857.85 | 857.85 | -0.64% | 129,572 |
| Aug 12, 2025 | 866.65 | 874.65 | 857.00 | 863.40 | 863.40 | -0.38% | 72,849 |
| Aug 11, 2025 | 870.00 | 873.95 | 847.20 | 866.65 | 866.65 | 0.27% | 247,719 |
| Aug 8, 2025 | 862.65 | 871.55 | 837.00 | 864.35 | 864.35 | 0.20% | 141,355 |
| Aug 7, 2025 | 858.20 | 869.80 | 841.65 | 862.65 | 862.65 | 0.02% | 132,519 |
| Aug 6, 2025 | 855.00 | 869.35 | 821.20 | 862.50 | 857.50 | -5.45% | 924,861 |
| Aug 5, 2025 | 936.75 | 936.75 | 906.70 | 912.20 | 906.91 | -1.66% | 272,924 |
| Aug 4, 2025 | 906.35 | 936.80 | 898.55 | 927.60 | 922.22 | 3.75% | 1,371,677 |
| Aug 1, 2025 | 857.10 | 905.00 | 848.00 | 894.10 | 888.92 | 4.84% | 834,157 |
| Jul 31, 2025 | 845.75 | 868.00 | 838.45 | 852.85 | 847.91 | 0.84% | 270,449 |
| Jul 30, 2025 | 864.90 | 864.90 | 841.45 | 845.75 | 840.85 | -1.35% | 190,580 |
| Jul 29, 2025 | 843.05 | 879.00 | 834.15 | 857.35 | 852.38 | 1.74% | 82,411 |
| Jul 28, 2025 | 842.00 | 848.95 | 827.55 | 842.70 | 837.81 | 0.20% | 86,099 |
| Jul 25, 2025 | 854.00 | 855.95 | 822.60 | 841.00 | 836.12 | -0.38% | 112,633 |
| Jul 24, 2025 | 856.90 | 860.35 | 831.00 | 844.25 | 839.36 | -1.48% | 232,077 |
| Jul 23, 2025 | 869.90 | 869.90 | 844.05 | 856.90 | 851.93 | -0.29% | 94,683 |
| Jul 22, 2025 | 877.50 | 907.00 | 839.00 | 859.35 | 854.37 | -0.98% | 600,962 |
| Jul 21, 2025 | 871.60 | 872.80 | 862.00 | 867.85 | 862.82 | -0.43% | 51,640 |
| Jul 18, 2025 | 897.00 | 897.00 | 868.00 | 871.60 | 866.55 | -1.91% | 86,117 |
| Jul 17, 2025 | 881.35 | 891.10 | 878.00 | 888.60 | 883.45 | 0.82% | 51,373 |
| Jul 16, 2025 | 898.30 | 902.65 | 873.00 | 881.35 | 876.24 | -0.78% | 186,683 |
| Jul 15, 2025 | 884.70 | 899.95 | 871.40 | 888.30 | 883.15 | 1.31% | 121,631 |
| Jul 14, 2025 | 885.05 | 891.80 | 857.55 | 876.85 | 871.77 | -1.26% | 212,303 |