CCL Products (India) Limited (NSE:CCL)
India
· Delayed Price · Currency is INR 1,015.80
-13.30 (-1.29%)
At close: Mar 6, 2026
CCL Products (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,035.00 | 1,040.00 | 995.40 | 1,015.80 | 1,015.80 | -1.29% | 189,424 |
| Mar 5, 2026 | 1,013.60 | 1,033.90 | 1,013.60 | 1,029.10 | 1,029.10 | 1.98% | 110,698 |
| Mar 4, 2026 | 987.30 | 1,025.00 | 987.30 | 1,009.10 | 1,009.10 | -0.78% | 163,866 |
| Mar 2, 2026 | 969.40 | 1,020.00 | 964.00 | 1,017.00 | 1,017.00 | 0.20% | 215,887 |
| Feb 27, 2026 | 1,037.00 | 1,037.00 | 1,006.05 | 1,014.95 | 1,014.95 | -1.82% | 149,271 |
| Feb 26, 2026 | 1,036.00 | 1,051.45 | 1,027.20 | 1,033.75 | 1,033.75 | -0.22% | 148,731 |
| Feb 25, 2026 | 1,062.75 | 1,064.00 | 1,027.15 | 1,036.00 | 1,036.00 | -2.43% | 364,843 |
| Feb 24, 2026 | 1,025.00 | 1,065.85 | 1,020.50 | 1,061.75 | 1,061.75 | 2.77% | 633,012 |
| Feb 23, 2026 | 1,005.00 | 1,073.90 | 1,001.10 | 1,033.10 | 1,033.10 | 3.93% | 2,866,212 |
| Feb 20, 2026 | 997.00 | 1,000.45 | 988.90 | 994.00 | 994.00 | 0.30% | 337,521 |
| Feb 19, 2026 | 1,000.95 | 1,002.75 | 982.00 | 991.00 | 991.00 | -1.01% | 145,078 |
| Feb 18, 2026 | 1,015.95 | 1,015.95 | 991.10 | 1,001.15 | 1,001.15 | -0.67% | 159,336 |
| Feb 17, 2026 | 1,035.00 | 1,047.00 | 997.20 | 1,007.90 | 1,007.90 | -1.74% | 400,914 |
| Feb 16, 2026 | 994.00 | 1,040.90 | 992.10 | 1,025.75 | 1,025.75 | 3.19% | 456,621 |
| Feb 13, 2026 | 988.00 | 1,017.80 | 970.60 | 994.00 | 994.00 | -0.02% | 119,824 |
| Feb 12, 2026 | 1,012.00 | 1,012.00 | 977.10 | 994.15 | 994.15 | -1.97% | 151,247 |
| Feb 11, 2026 | 1,036.00 | 1,036.00 | 992.70 | 1,014.15 | 1,014.15 | -1.64% | 307,050 |
| Feb 10, 2026 | 1,027.00 | 1,047.30 | 1,024.75 | 1,031.05 | 1,031.05 | 0.99% | 183,345 |
| Feb 9, 2026 | 1,008.40 | 1,034.50 | 1,002.10 | 1,020.90 | 1,018.15 | 3.06% | 388,268 |
| Feb 6, 2026 | 993.50 | 996.00 | 967.80 | 990.55 | 987.88 | 0.06% | 167,375 |
| Feb 5, 2026 | 1,042.85 | 1,059.00 | 982.20 | 990.00 | 987.33 | -1.28% | 1,476,082 |
| Feb 4, 2026 | 988.45 | 1,023.90 | 980.95 | 1,002.85 | 1,000.15 | 2.18% | 309,323 |
| Feb 3, 2026 | 979.95 | 989.00 | 948.60 | 981.45 | 978.81 | 1.28% | 266,212 |
| Feb 2, 2026 | 964.00 | 984.85 | 945.00 | 969.05 | 966.44 | -0.32% | 216,738 |
| Feb 1, 2026 | 975.00 | 978.50 | 937.20 | 972.15 | 969.53 | 0.17% | 87,789 |
| Jan 30, 2026 | 930.00 | 972.90 | 927.90 | 970.50 | 967.89 | 4.10% | 136,554 |
| Jan 29, 2026 | 932.85 | 945.00 | 919.00 | 932.30 | 929.79 | -0.06% | 145,453 |
| Jan 28, 2026 | 957.30 | 964.35 | 930.70 | 932.85 | 930.34 | -2.70% | 108,028 |
| Jan 27, 2026 | 924.70 | 966.40 | 910.00 | 958.70 | 956.12 | 3.57% | 201,837 |
| Jan 23, 2026 | 932.40 | 940.90 | 918.05 | 925.65 | 923.16 | -0.72% | 78,502 |
| Jan 22, 2026 | 942.90 | 950.95 | 929.40 | 932.35 | 929.84 | -0.85% | 65,176 |
| Jan 21, 2026 | 935.25 | 953.00 | 928.00 | 940.35 | 937.82 | -1.08% | 122,478 |
| Jan 20, 2026 | 980.00 | 982.80 | 945.10 | 950.60 | 948.04 | -3.37% | 200,747 |
| Jan 19, 2026 | 974.00 | 998.00 | 964.35 | 983.75 | 981.10 | 1.31% | 334,717 |
| Jan 16, 2026 | 959.40 | 979.00 | 959.40 | 971.05 | 968.43 | 1.21% | 167,942 |
| Jan 14, 2026 | 967.00 | 976.00 | 956.10 | 959.40 | 956.82 | -0.80% | 446,450 |
| Jan 13, 2026 | 945.50 | 979.00 | 936.20 | 967.15 | 964.54 | 2.59% | 194,770 |
| Jan 12, 2026 | 940.60 | 966.30 | 925.00 | 942.75 | 940.21 | 0.04% | 263,851 |
| Jan 9, 2026 | 925.45 | 948.00 | 904.00 | 942.40 | 939.86 | 1.83% | 470,517 |
| Jan 8, 2026 | 930.00 | 933.65 | 912.75 | 925.45 | 922.96 | -0.59% | 124,045 |
| Jan 7, 2026 | 923.00 | 940.45 | 920.00 | 930.90 | 928.39 | 0.74% | 105,112 |
| Jan 6, 2026 | 933.00 | 943.00 | 916.00 | 924.05 | 921.56 | -1.03% | 161,133 |
| Jan 5, 2026 | 912.05 | 939.00 | 906.00 | 933.65 | 931.14 | 1.96% | 233,557 |
| Jan 2, 2026 | 912.90 | 923.50 | 911.60 | 915.70 | 913.23 | 0.59% | 104,862 |
| Jan 1, 2026 | 948.00 | 948.00 | 905.00 | 910.35 | 907.90 | -3.59% | 319,456 |
| Dec 31, 2025 | 949.00 | 952.80 | 940.10 | 944.20 | 941.66 | -0.38% | 88,117 |
| Dec 30, 2025 | 958.00 | 964.80 | 943.10 | 947.80 | 945.25 | -1.19% | 213,560 |
| Dec 29, 2025 | 946.00 | 965.00 | 927.60 | 959.20 | 956.62 | 1.70% | 226,905 |
| Dec 26, 2025 | 954.80 | 956.40 | 935.20 | 943.20 | 940.66 | -1.21% | 167,511 |
| Dec 24, 2025 | 966.00 | 970.00 | 951.00 | 954.80 | 952.23 | -1.16% | 126,600 |
| Dec 23, 2025 | 987.00 | 994.00 | 940.40 | 966.00 | 963.40 | -1.52% | 364,266 |
| Dec 22, 2025 | 973.00 | 987.00 | 969.90 | 980.90 | 978.26 | 1.13% | 103,353 |
| Dec 19, 2025 | 994.90 | 995.60 | 964.20 | 969.90 | 967.29 | -2.06% | 133,767 |
| Dec 18, 2025 | 995.00 | 995.90 | 967.60 | 990.30 | 987.63 | -0.42% | 115,833 |
| Dec 17, 2025 | 982.20 | 1,008.40 | 979.50 | 994.50 | 991.82 | 1.29% | 238,624 |
| Dec 16, 2025 | 986.00 | 988.90 | 975.00 | 981.80 | 979.16 | -0.74% | 135,465 |
| Dec 15, 2025 | 1,018.40 | 1,018.40 | 983.20 | 989.10 | 986.44 | -3.53% | 470,600 |
| Dec 12, 2025 | 976.00 | 1,033.00 | 966.10 | 1,025.30 | 1,022.54 | 5.97% | 479,689 |
| Dec 11, 2025 | 970.00 | 972.00 | 957.90 | 967.50 | 964.89 | -0.28% | 102,140 |
| Dec 10, 2025 | 970.20 | 977.90 | 961.10 | 970.20 | 967.59 | -0.52% | 147,000 |
| Dec 9, 2025 | 941.90 | 978.90 | 926.60 | 975.30 | 972.67 | 3.58% | 309,618 |
| Dec 8, 2025 | 948.90 | 970.20 | 925.60 | 941.60 | 939.06 | -0.86% | 276,202 |
| Dec 5, 2025 | 981.00 | 983.70 | 934.00 | 949.80 | 947.24 | -2.76% | 282,832 |
| Dec 4, 2025 | 1,000.00 | 1,000.00 | 968.50 | 976.80 | 974.17 | -2.28% | 137,480 |
| Dec 3, 2025 | 995.30 | 1,009.20 | 979.00 | 999.60 | 996.91 | 1.04% | 197,856 |
| Dec 2, 2025 | 988.30 | 994.90 | 957.60 | 989.30 | 986.64 | 0.52% | 262,186 |
| Dec 1, 2025 | 1,014.00 | 1,017.30 | 980.10 | 984.20 | 981.55 | -2.42% | 191,297 |
| Nov 28, 2025 | 997.00 | 1,018.85 | 995.20 | 1,008.60 | 1,005.88 | 0.84% | 121,220 |
| Nov 27, 2025 | 1,022.70 | 1,022.75 | 977.40 | 1,000.15 | 997.46 | -2.21% | 258,759 |
| Nov 26, 2025 | 985.90 | 1,035.00 | 985.90 | 1,022.75 | 1,020.00 | 4.01% | 515,928 |
| Nov 25, 2025 | 993.20 | 993.70 | 976.75 | 983.30 | 980.65 | -0.27% | 107,873 |
| Nov 24, 2025 | 998.45 | 1,002.05 | 975.60 | 985.95 | 983.29 | -1.25% | 208,470 |
| Nov 21, 2025 | 1,014.85 | 1,020.40 | 991.95 | 998.40 | 995.71 | -1.62% | 172,300 |
| Nov 20, 2025 | 1,035.75 | 1,052.50 | 1,008.00 | 1,014.85 | 1,012.12 | -1.73% | 161,558 |
| Nov 19, 2025 | 1,018.45 | 1,039.30 | 1,016.80 | 1,032.70 | 1,029.92 | 1.41% | 297,566 |
| Nov 18, 2025 | 1,058.70 | 1,058.70 | 1,014.00 | 1,018.35 | 1,015.61 | -3.13% | 286,952 |
| Nov 17, 2025 | 1,065.50 | 1,065.70 | 1,043.75 | 1,051.25 | 1,048.42 | -0.18% | 326,332 |
| Nov 14, 2025 | 1,045.00 | 1,069.90 | 1,031.85 | 1,053.10 | 1,050.26 | 0.81% | 981,245 |
| Nov 13, 2025 | 1,061.25 | 1,062.00 | 1,036.70 | 1,044.60 | 1,041.79 | -1.57% | 265,825 |
| Nov 12, 2025 | 1,030.95 | 1,068.65 | 1,028.65 | 1,061.25 | 1,058.39 | 2.52% | 835,443 |
| Nov 11, 2025 | 1,057.85 | 1,071.50 | 1,027.80 | 1,035.20 | 1,032.41 | -3.11% | 993,873 |
| Nov 10, 2025 | 1,014.90 | 1,074.40 | 1,012.05 | 1,068.45 | 1,065.57 | 4.22% | 2,314,009 |
| Nov 7, 2025 | 970.00 | 1,034.50 | 953.25 | 1,025.15 | 1,022.39 | 5.35% | 5,299,231 |
| Nov 6, 2025 | 922.00 | 1,004.00 | 922.00 | 973.10 | 970.48 | 9.50% | 9,799,457 |
| Nov 4, 2025 | 881.85 | 896.45 | 874.00 | 888.65 | 886.26 | 1.31% | 103,632 |
| Nov 3, 2025 | 867.60 | 888.00 | 857.60 | 877.15 | 874.79 | 2.02% | 162,009 |
| Oct 31, 2025 | 859.70 | 869.00 | 854.60 | 859.75 | 857.43 | 0.54% | 60,851 |
| Oct 30, 2025 | 869.90 | 869.90 | 852.05 | 855.15 | 852.85 | -1.06% | 39,802 |
| Oct 29, 2025 | 850.65 | 870.00 | 846.55 | 864.35 | 862.02 | 1.61% | 69,283 |
| Oct 28, 2025 | 851.00 | 860.00 | 846.60 | 850.65 | 848.36 | -0.01% | 49,168 |
| Oct 27, 2025 | 839.90 | 853.45 | 839.90 | 850.70 | 848.41 | 1.70% | 47,213 |
| Oct 24, 2025 | 844.35 | 852.00 | 832.00 | 836.50 | 834.25 | -0.98% | 59,041 |
| Oct 23, 2025 | 848.65 | 850.35 | 839.10 | 844.75 | 842.47 | -0.46% | 84,001 |
| Oct 21, 2025 | 848.20 | 852.10 | 841.25 | 848.65 | 846.36 | 0.57% | 15,059 |
| Oct 20, 2025 | 831.80 | 850.00 | 823.90 | 843.85 | 841.58 | 1.03% | 82,593 |
| Oct 17, 2025 | 849.90 | 856.90 | 831.00 | 835.25 | 833.00 | -0.98% | 57,762 |
| Oct 16, 2025 | 843.00 | 858.00 | 836.70 | 843.50 | 841.23 | 1.14% | 122,319 |
| Oct 15, 2025 | 835.20 | 846.00 | 830.05 | 834.00 | 831.75 | 0.13% | 62,882 |
| Oct 14, 2025 | 822.50 | 839.00 | 818.75 | 832.95 | 830.71 | 0.45% | 160,305 |
| Oct 13, 2025 | 824.00 | 835.00 | 816.25 | 829.25 | 827.02 | -0.05% | 110,028 |