CCL Products (India) Limited (BOM:519600)
India
· Delayed Price · Currency is INR 999.95
+11.40 (1.15%)
At close: Dec 3, 2025
CCL Products (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 978.05 | 982.30 | 934.50 | 950.10 | 950.10 | -2.66% | 15,566 |
| Dec 4, 2025 | 995.00 | 995.00 | 968.15 | 976.10 | 976.10 | -2.39% | 13,313 |
| Dec 3, 2025 | 997.15 | 1,007.05 | 979.80 | 999.95 | 999.95 | 1.15% | 5,421 |
| Dec 2, 2025 | 984.55 | 993.55 | 958.05 | 988.55 | 988.55 | 0.41% | 19,767 |
| Dec 1, 2025 | 1,009.90 | 1,014.00 | 980.05 | 984.55 | 984.55 | -2.51% | 15,243 |
| Nov 28, 2025 | 996.45 | 1,017.75 | 996.10 | 1,009.90 | 1,009.90 | 1.24% | 5,399 |
| Nov 27, 2025 | 1,041.15 | 1,041.15 | 977.60 | 997.50 | 997.50 | -2.36% | 10,786 |
| Nov 26, 2025 | 983.40 | 1,034.75 | 983.40 | 1,021.60 | 1,021.60 | 3.89% | 18,700 |
| Nov 25, 2025 | 986.20 | 992.50 | 977.00 | 983.35 | 983.35 | -0.29% | 9,231 |
| Nov 24, 2025 | 996.55 | 998.10 | 975.25 | 986.20 | 986.20 | -1.03% | 5,327 |
| Nov 21, 2025 | 1,012.25 | 1,019.10 | 990.95 | 996.45 | 996.45 | -1.81% | 5,915 |
| Nov 20, 2025 | 1,043.00 | 1,051.95 | 1,008.50 | 1,014.80 | 1,014.80 | -1.73% | 17,027 |
| Nov 19, 2025 | 1,003.60 | 1,039.55 | 1,003.60 | 1,032.70 | 1,032.70 | 1.60% | 10,178 |
| Nov 18, 2025 | 1,053.45 | 1,054.10 | 1,009.85 | 1,016.45 | 1,016.45 | -3.34% | 30,865 |
| Nov 17, 2025 | 1,061.65 | 1,062.00 | 1,044.00 | 1,051.55 | 1,051.55 | -0.07% | 6,531 |
| Nov 14, 2025 | 1,069.05 | 1,069.05 | 1,039.00 | 1,052.25 | 1,052.25 | 0.80% | 32,553 |
| Nov 13, 2025 | 1,064.30 | 1,064.30 | 1,037.85 | 1,043.90 | 1,043.90 | -1.61% | 7,098 |
| Nov 12, 2025 | 1,034.20 | 1,068.30 | 1,030.00 | 1,061.00 | 1,061.00 | 2.59% | 16,984 |
| Nov 11, 2025 | 1,063.85 | 1,070.70 | 1,026.00 | 1,034.20 | 1,034.20 | -3.24% | 47,496 |
| Nov 10, 2025 | 1,023.60 | 1,072.65 | 1,015.40 | 1,068.85 | 1,068.85 | 4.38% | 54,801 |
| Nov 7, 2025 | 972.50 | 1,033.20 | 952.85 | 1,024.00 | 1,024.00 | 5.33% | 229,737 |
| Nov 6, 2025 | 923.15 | 1,006.30 | 922.00 | 972.15 | 972.15 | 9.56% | 440,501 |
| Nov 4, 2025 | 885.00 | 895.40 | 874.00 | 887.35 | 887.35 | 1.29% | 3,392 |
| Nov 3, 2025 | 866.95 | 885.35 | 858.20 | 876.05 | 876.05 | 1.84% | 9,913 |
| Oct 31, 2025 | 859.90 | 869.65 | 854.55 | 860.20 | 860.20 | 0.50% | 2,631 |
| Oct 30, 2025 | 868.90 | 868.90 | 852.15 | 855.90 | 855.90 | -0.97% | 1,593 |
| Oct 29, 2025 | 848.15 | 869.00 | 847.45 | 864.25 | 864.25 | 1.65% | 1,818 |
| Oct 28, 2025 | 850.55 | 859.80 | 847.65 | 850.25 | 850.25 | -0.04% | 1,422 |
| Oct 27, 2025 | 836.25 | 853.00 | 836.25 | 850.55 | 850.55 | 1.64% | 5,541 |
| Oct 24, 2025 | 841.00 | 851.40 | 832.50 | 836.80 | 836.80 | -0.99% | 8,038 |
| Oct 23, 2025 | 849.85 | 849.85 | 839.50 | 845.20 | 845.20 | -0.28% | 2,262 |
| Oct 21, 2025 | 844.50 | 852.70 | 843.25 | 847.60 | 847.60 | 0.58% | 1,640 |
| Oct 20, 2025 | 833.15 | 846.85 | 824.05 | 842.70 | 842.70 | 0.94% | 5,233 |
| Oct 17, 2025 | 845.75 | 856.45 | 831.70 | 834.85 | 834.85 | -1.09% | 5,176 |
| Oct 16, 2025 | 833.70 | 855.85 | 833.70 | 844.05 | 844.05 | 1.11% | 5,899 |
| Oct 15, 2025 | 844.95 | 846.70 | 830.40 | 834.80 | 834.80 | 0.28% | 1,325 |
| Oct 14, 2025 | 827.00 | 838.50 | 819.85 | 832.50 | 832.50 | 0.48% | 1,938 |
| Oct 13, 2025 | 822.85 | 834.00 | 816.75 | 828.50 | 828.50 | -0.16% | 6,528 |
| Oct 10, 2025 | 836.95 | 839.75 | 825.75 | 829.80 | 829.80 | -0.20% | 5,024 |
| Oct 9, 2025 | 840.20 | 840.20 | 815.55 | 831.50 | 831.50 | -0.62% | 10,280 |
| Oct 8, 2025 | 850.65 | 853.45 | 833.05 | 836.70 | 836.70 | -1.76% | 2,654 |
| Oct 7, 2025 | 844.70 | 857.20 | 843.70 | 851.65 | 851.65 | 0.83% | 2,844 |
| Oct 6, 2025 | 856.00 | 859.95 | 836.35 | 844.65 | 844.65 | -1.64% | 14,859 |
| Oct 3, 2025 | 854.00 | 870.65 | 852.85 | 858.75 | 858.75 | 0.62% | 1,807 |
| Oct 1, 2025 | 844.75 | 856.85 | 834.20 | 853.50 | 853.50 | 1.04% | 2,059 |
| Sep 30, 2025 | 863.70 | 863.70 | 833.30 | 844.75 | 844.75 | -1.25% | 4,925 |
| Sep 29, 2025 | 889.00 | 889.00 | 850.00 | 855.45 | 855.45 | -3.56% | 9,587 |
| Sep 26, 2025 | 899.75 | 899.75 | 872.95 | 887.05 | 887.05 | -1.14% | 3,528 |
| Sep 25, 2025 | 917.05 | 919.40 | 892.50 | 897.30 | 897.30 | -2.44% | 9,889 |
| Sep 24, 2025 | 900.40 | 923.95 | 899.65 | 919.75 | 919.75 | 2.15% | 12,286 |