Skip to main content
CCL Products (India) Limited (NSE:CCL)
India flag India · Delayed Price · Currency is INR
1,105.70
-15.50 (-1.38%)
Apr 28, 2026, 3:30 PM IST

CCL Products (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,122.001,129.201,101.101,103.201,103.20-1.61%101,153
Apr 27, 20261,098.101,127.801,094.001,121.201,121.202.04%290,579
Apr 24, 20261,079.001,116.201,078.001,098.801,098.800.67%356,669
Apr 23, 20261,115.001,123.901,088.001,091.501,091.50-2.68%164,132
Apr 22, 20261,116.001,146.501,106.201,121.601,121.600.76%265,948
Apr 21, 20261,089.401,129.901,089.401,113.101,113.102.50%347,280
Apr 20, 20261,087.801,105.001,066.901,085.901,085.90-0.32%254,386
Apr 17, 20261,077.401,097.401,075.601,089.401,089.401.76%128,752
Apr 16, 20261,089.001,096.901,067.001,070.601,070.60-0.96%299,499
Apr 15, 20261,114.901,122.501,057.401,081.001,081.00-1.31%358,568
Apr 13, 20261,070.001,103.801,047.601,095.301,095.301.58%212,043
Apr 10, 20261,085.001,087.001,057.401,078.301,078.300.22%208,309
Apr 9, 20261,104.501,106.801,070.001,075.901,075.90-4.21%553,320
Apr 8, 20261,170.001,183.101,112.101,123.201,123.20-2.00%474,198
Apr 7, 20261,111.501,159.701,093.801,146.101,146.102.61%851,798
Apr 6, 20261,089.301,125.001,076.901,116.901,116.902.19%450,626
Apr 2, 20261,075.001,100.001,032.101,093.001,093.000.99%152,013
Apr 1, 20261,054.101,087.901,046.801,082.301,082.303.95%258,798
Mar 30, 20261,048.401,058.301,024.301,041.201,041.20-1.65%283,411
Mar 27, 20261,078.901,081.301,050.001,058.701,058.70-1.75%139,784
Mar 25, 20261,075.801,108.801,071.001,077.601,077.60-0.30%258,757
Mar 24, 20261,076.001,095.301,054.301,080.801,080.801.21%254,284
Mar 23, 20261,082.201,082.201,042.201,067.901,067.90-1.81%270,231
Mar 20, 20261,049.301,105.001,044.901,087.601,087.605.15%912,155
Mar 19, 20261,040.401,060.001,029.601,034.301,034.30-1.12%134,865
Mar 18, 20261,044.001,052.001,040.001,046.001,046.000.69%193,257
Mar 17, 20261,044.801,053.601,025.701,038.801,038.80-0.43%145,422
Mar 16, 20261,028.001,057.401,024.401,043.301,043.302.02%386,761
Mar 13, 20261,065.501,066.101,016.601,022.601,022.60-3.58%189,915
Mar 12, 20261,030.001,066.501,027.201,060.601,060.601.73%220,761
Mar 11, 20261,045.701,058.001,031.201,042.601,042.60-0.30%223,360
Mar 10, 20261,035.001,059.001,033.501,045.701,045.701.39%702,932
Mar 9, 2026985.001,037.00985.001,031.401,031.401.54%258,508
Mar 6, 20261,035.001,040.00995.401,015.801,015.80-1.29%189,424
Mar 5, 20261,013.601,033.901,013.601,029.101,029.101.98%110,698
Mar 4, 2026987.301,025.00987.301,009.101,009.10-0.78%163,866
Mar 2, 2026969.401,020.00964.001,017.001,017.000.20%215,887
Feb 27, 20261,037.001,037.001,006.051,014.951,014.95-1.82%149,271
Feb 26, 20261,036.001,051.451,027.201,033.751,033.75-0.22%148,731
Feb 25, 20261,062.751,064.001,027.151,036.001,036.00-2.43%364,843
Feb 24, 20261,025.001,065.851,020.501,061.751,061.752.77%633,012
Feb 23, 20261,005.001,073.901,001.101,033.101,033.103.93%2,866,212
Feb 20, 2026997.001,000.45988.90994.00994.000.30%337,521
Feb 19, 20261,000.951,002.75982.00991.00991.00-1.01%145,078
Feb 18, 20261,015.951,015.95991.101,001.151,001.15-0.67%159,336
Feb 17, 20261,035.001,047.00997.201,007.901,007.90-1.74%400,914
Feb 16, 2026994.001,040.90992.101,025.751,025.753.19%456,621
Feb 13, 2026988.001,017.80970.60994.00994.00-0.02%119,824
Feb 12, 20261,012.001,012.00977.10994.15994.15-1.97%151,247
Feb 11, 20261,036.001,036.00992.701,014.151,014.15-1.64%307,050
Feb 10, 20261,027.001,047.301,024.751,031.051,031.050.99%183,345
Feb 9, 20261,008.401,034.501,002.101,020.901,018.153.06%388,268
Feb 6, 2026993.50996.00967.80990.55987.880.06%167,375
Feb 5, 20261,042.851,059.00982.20990.00987.33-1.28%1,476,082
Feb 4, 2026988.451,023.90980.951,002.851,000.152.18%309,323
Feb 3, 2026979.95989.00948.60981.45978.811.28%266,212
Feb 2, 2026964.00984.85945.00969.05966.44-0.32%216,738
Feb 1, 2026975.00978.50937.20972.15969.530.17%87,789
Jan 30, 2026930.00972.90927.90970.50967.894.10%136,554
Jan 29, 2026932.85945.00919.00932.30929.79-0.06%145,453
Jan 28, 2026957.30964.35930.70932.85930.34-2.70%108,028
Jan 27, 2026924.70966.40910.00958.70956.123.57%201,837
Jan 23, 2026932.40940.90918.05925.65923.16-0.72%78,502
Jan 22, 2026942.90950.95929.40932.35929.84-0.85%65,176
Jan 21, 2026935.25953.00928.00940.35937.82-1.08%122,478
Jan 20, 2026980.00982.80945.10950.60948.04-3.37%200,747
Jan 19, 2026974.00998.00964.35983.75981.101.31%334,717
Jan 16, 2026959.40979.00959.40971.05968.431.21%167,942
Jan 14, 2026967.00976.00956.10959.40956.82-0.80%446,450
Jan 13, 2026945.50979.00936.20967.15964.542.59%194,770
Jan 12, 2026940.60966.30925.00942.75940.210.04%263,851
Jan 9, 2026925.45948.00904.00942.40939.861.83%470,517
Jan 8, 2026930.00933.65912.75925.45922.96-0.59%124,045
Jan 7, 2026923.00940.45920.00930.90928.390.74%105,112
Jan 6, 2026933.00943.00916.00924.05921.56-1.03%161,133
Jan 5, 2026912.05939.00906.00933.65931.141.96%233,557
Jan 2, 2026912.90923.50911.60915.70913.230.59%104,862
Jan 1, 2026948.00948.00905.00910.35907.90-3.59%319,456
Dec 31, 2025949.00952.80940.10944.20941.66-0.38%88,117
Dec 30, 2025958.00964.80943.10947.80945.25-1.19%213,560
Dec 29, 2025946.00965.00927.60959.20956.621.70%226,905
Dec 26, 2025954.80956.40935.20943.20940.66-1.21%167,511
Dec 24, 2025966.00970.00951.00954.80952.23-1.16%126,600
Dec 23, 2025987.00994.00940.40966.00963.40-1.52%364,266
Dec 22, 2025973.00987.00969.90980.90978.261.13%103,353
Dec 19, 2025994.90995.60964.20969.90967.29-2.06%133,767
Dec 18, 2025995.00995.90967.60990.30987.63-0.42%115,833
Dec 17, 2025982.201,008.40979.50994.50991.821.29%238,624
Dec 16, 2025986.00988.90975.00981.80979.16-0.74%135,465
Dec 15, 20251,018.401,018.40983.20989.10986.44-3.53%470,600
Dec 12, 2025976.001,033.00966.101,025.301,022.545.97%479,689
Dec 11, 2025970.00972.00957.90967.50964.89-0.28%102,140
Dec 10, 2025970.20977.90961.10970.20967.59-0.52%147,000
Dec 9, 2025941.90978.90926.60975.30972.673.58%309,618
Dec 8, 2025948.90970.20925.60941.60939.06-0.86%276,202
Dec 5, 2025981.00983.70934.00949.80947.24-2.76%282,832
Dec 4, 20251,000.001,000.00968.50976.80974.17-2.28%137,480
Dec 3, 2025995.301,009.20979.00999.60996.911.04%197,856
Dec 2, 2025988.30994.90957.60989.30986.640.52%262,186
Dec 1, 20251,014.001,017.30980.10984.20981.55-2.42%191,297