CCL Products (India) Limited (BOM:519600)
India
· Delayed Price · Currency is INR 887.05
-10.25 (-1.14%)
At close: Sep 26, 2025
CCL Products (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 889.45 | 912.35 | 889.45 | 900.35 | 900.35 | 0.13% | 4,886 |
| Sep 22, 2025 | 887.00 | 903.00 | 878.90 | 899.20 | 899.20 | 1.24% | 13,806 |
| Sep 19, 2025 | 898.00 | 898.00 | 870.00 | 888.20 | 888.20 | 1.09% | 4,801 |
| Sep 18, 2025 | 896.65 | 903.25 | 865.45 | 878.65 | 878.65 | -2.86% | 18,856 |
| Sep 17, 2025 | 913.05 | 921.75 | 899.10 | 904.55 | 904.55 | -1.38% | 5,780 |
| Sep 16, 2025 | 908.90 | 927.75 | 900.25 | 917.25 | 917.25 | 1.58% | 5,999 |
| Sep 15, 2025 | 896.95 | 909.75 | 888.00 | 903.00 | 903.00 | 2.36% | 3,111 |
| Sep 12, 2025 | 909.90 | 910.35 | 870.60 | 882.15 | 882.15 | -2.25% | 5,303 |
| Sep 11, 2025 | 924.20 | 924.20 | 899.00 | 902.50 | 902.50 | -1.40% | 2,370 |
| Sep 10, 2025 | 909.90 | 922.90 | 895.00 | 915.30 | 915.30 | 2.55% | 5,865 |
| Sep 9, 2025 | 893.00 | 911.20 | 886.70 | 892.55 | 892.55 | -1.08% | 7,094 |
| Sep 8, 2025 | 911.05 | 919.00 | 897.30 | 902.30 | 902.30 | -1.60% | 2,094 |
| Sep 5, 2025 | 968.95 | 968.95 | 906.10 | 916.95 | 916.95 | -0.82% | 4,277 |
| Sep 4, 2025 | 937.55 | 940.45 | 920.25 | 924.55 | 924.55 | -0.78% | 4,183 |
| Sep 3, 2025 | 920.00 | 963.35 | 918.00 | 931.80 | 931.80 | 0.82% | 35,499 |
| Sep 2, 2025 | 905.35 | 925.00 | 897.15 | 924.25 | 924.25 | 2.09% | 21,754 |
| Sep 1, 2025 | 865.05 | 910.00 | 865.05 | 905.35 | 905.35 | 3.85% | 16,804 |
| Aug 29, 2025 | 846.95 | 873.85 | 842.05 | 871.80 | 871.80 | 1.98% | 7,544 |
| Aug 28, 2025 | 865.00 | 865.00 | 850.00 | 854.90 | 854.90 | -1.52% | 1,588 |
| Aug 26, 2025 | 899.95 | 899.95 | 852.10 | 868.10 | 868.10 | -0.81% | 8,143 |
| Aug 25, 2025 | 883.65 | 883.65 | 868.60 | 875.15 | 875.15 | -0.74% | 2,115 |
| Aug 22, 2025 | 901.35 | 901.35 | 870.85 | 881.65 | 881.65 | -2.44% | 12,114 |
| Aug 21, 2025 | 902.00 | 910.00 | 887.80 | 903.70 | 903.70 | 0.31% | 4,116 |
| Aug 20, 2025 | 934.15 | 934.15 | 895.00 | 900.90 | 900.90 | -2.20% | 13,269 |
| Aug 19, 2025 | 920.05 | 939.00 | 906.00 | 921.15 | 921.15 | 1.75% | 34,386 |
| Aug 18, 2025 | 910.45 | 910.45 | 867.10 | 905.35 | 905.35 | 5.78% | 8,382 |
| Aug 14, 2025 | 864.60 | 864.70 | 852.00 | 855.85 | 855.85 | -0.02% | 1,666 |
| Aug 13, 2025 | 864.05 | 864.05 | 840.10 | 856.05 | 856.05 | -1.05% | 11,893 |
| Aug 12, 2025 | 855.05 | 870.30 | 855.05 | 865.10 | 865.10 | -0.13% | 4,425 |
| Aug 11, 2025 | 869.80 | 873.00 | 846.30 | 866.25 | 866.25 | 0.77% | 4,677 |
| Aug 8, 2025 | 858.25 | 869.55 | 837.75 | 859.60 | 859.60 | -0.23% | 8,423 |
| Aug 7, 2025 | 892.95 | 892.95 | 841.45 | 861.55 | 861.55 | -0.06% | 8,124 |
| Aug 6, 2025 | 890.00 | 890.00 | 832.30 | 862.10 | 857.10 | -5.33% | 41,589 |
| Aug 5, 2025 | 930.00 | 935.90 | 905.95 | 910.60 | 905.32 | -1.75% | 9,323 |
| Aug 4, 2025 | 895.00 | 934.00 | 895.00 | 926.85 | 921.47 | 3.69% | 35,415 |
| Aug 1, 2025 | 858.90 | 904.00 | 837.40 | 893.90 | 888.72 | 4.62% | 63,033 |
| Jul 31, 2025 | 809.35 | 869.45 | 809.35 | 854.45 | 849.49 | 0.89% | 15,859 |
| Jul 30, 2025 | 857.35 | 863.15 | 841.65 | 846.90 | 841.99 | -1.20% | 4,403 |
| Jul 29, 2025 | 850.20 | 869.00 | 834.05 | 857.15 | 852.18 | 2.01% | 3,567 |
| Jul 28, 2025 | 838.00 | 848.85 | 829.10 | 840.25 | 835.38 | -0.03% | 4,163 |
| Jul 25, 2025 | 847.00 | 847.00 | 823.50 | 840.50 | 835.63 | -0.27% | 2,256 |
| Jul 24, 2025 | 855.00 | 855.00 | 830.95 | 842.75 | 837.86 | -1.74% | 10,426 |
| Jul 23, 2025 | 841.05 | 863.00 | 841.05 | 857.65 | 852.68 | -0.15% | 1,983 |
| Jul 22, 2025 | 861.20 | 907.05 | 837.40 | 858.90 | 853.92 | -1.05% | 37,911 |
| Jul 21, 2025 | 867.25 | 871.30 | 862.00 | 868.05 | 863.02 | -0.33% | 6,425 |
| Jul 18, 2025 | 892.10 | 892.15 | 866.15 | 870.90 | 865.85 | -2.10% | 9,417 |
| Jul 17, 2025 | 883.95 | 891.00 | 879.00 | 889.55 | 884.39 | 1.08% | 1,821 |