CCL Products (India) Limited CCL
NSE · India · Consumer Non-Durables
INR 1,055.50+36.00 (+3.53%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,019.50 | +1.32% | INR 1,002.00 | INR 1,031.00 | INR 991.40 | 146.63K |
| 2026-09-29 | INR 1,006.20 | -2.46% | INR 1,030.00 | INR 1,036.30 | INR 1,000.00 | 125.46K |
| 2026-09-28 | INR 1,031.60 | -1.23% | INR 1,038.00 | INR 1,045.00 | INR 1,025.70 | 79.85K |
| 2026-09-25 | INR 1,044.40 | +0.47% | INR 1,037.00 | INR 1,053.00 | INR 1,027.50 | 268.78K |
| 2026-09-24 | INR 1,039.50 | -0.35% | INR 1,045.00 | INR 1,050.10 | INR 1,029.80 | 114.69K |
| 2026-09-23 | INR 1,043.20 | -0.65% | INR 1,047.10 | INR 1,053.90 | INR 1,028.70 | 235.84K |
| 2026-09-22 | INR 1,050.00 | -1.96% | INR 1,073.00 | INR 1,074.50 | INR 1,044.10 | 156.62K |
| 2026-09-21 | INR 1,071.00 | +0.51% | INR 1,060.00 | INR 1,079.50 | INR 1,055.00 | 135.66K |
| 2026-09-18 | INR 1,065.60 | +0.31% | INR 1,065.70 | INR 1,076.30 | INR 1,058.20 | 92.83K |
| 2026-09-17 | INR 1,062.30 | -0.30% | INR 1,060.00 | INR 1,070.30 | INR 1,052.00 | 112.98K |
| 2026-09-16 | INR 1,065.50 | +0.43% | INR 1,056.20 | INR 1,080.70 | INR 1,043.60 | 103.63K |
| 2026-09-15 | INR 1,060.90 | -1.86% | INR 1,076.00 | INR 1,086.00 | INR 1,056.00 | 118.85K |
| 2026-09-14 | INR 1,081.00 | 0.00% | INR 1,081.00 | INR 1,081.00 | INR 1,081.00 | 0 |
| 2026-09-11 | INR 1,081.00 | -1.44% | INR 1,086.00 | INR 1,089.00 | INR 1,059.10 | 152.87K |
| 2026-09-10 | INR 1,096.80 | -0.72% | INR 1,104.70 | INR 1,104.70 | INR 1,088.00 | 86.62K |
| 2026-09-09 | INR 1,104.70 | -2.29% | INR 1,130.00 | INR 1,130.00 | INR 1,094.10 | 136.57K |
| 2026-09-08 | INR 1,130.60 | +3.03% | INR 1,097.00 | INR 1,137.00 | INR 1,086.50 | 160.15K |
| 2026-09-07 | INR 1,097.40 | -0.80% | INR 1,103.80 | INR 1,109.90 | INR 1,085.00 | 151.26K |
| 2026-09-04 | INR 1,106.20 | -0.10% | INR 1,107.30 | INR 1,114.90 | INR 1,079.70 | 193.83K |
| 2026-09-03 | INR 1,107.30 | +1.95% | INR 1,091.60 | INR 1,119.50 | INR 1,089.70 | 164.62K |
| 2026-09-02 | INR 1,086.10 | -1.27% | INR 1,096.60 | INR 1,106.60 | INR 1,074.50 | 145.99K |
| 2026-09-01 | INR 1,100.10 | +1.88% | INR 1,084.10 | INR 1,106.40 | INR 1,075.60 | 99.63K |
| 2026-08-31 | INR 1,079.80 | -3.86% | INR 1,116.20 | INR 1,125.00 | INR 1,066.70 | 258.42K |
| 2026-08-28 | INR 1,123.10 | +1.04% | INR 1,111.50 | INR 1,126.90 | INR 1,101.70 | 131.04K |
| 2026-08-27 | INR 1,111.50 | +1.49% | INR 1,095.20 | INR 1,115.00 | INR 1,090.40 | 177.60K |
| 2026-08-26 | INR 1,095.20 | -0.35% | INR 1,100.00 | INR 1,104.00 | INR 1,089.00 | 80.42K |
| 2026-08-25 | INR 1,099.00 | +1.59% | INR 1,085.00 | INR 1,104.70 | INR 1,078.50 | 167.72K |
| 2026-08-24 | INR 1,081.80 | -0.05% | INR 1,083.00 | INR 1,097.00 | INR 1,076.60 | 275.28K |
| 2026-08-21 | INR 1,082.30 | -2.71% | INR 1,114.00 | INR 1,118.60 | INR 1,075.10 | 380.79K |
| 2026-08-20 | INR 1,112.40 | -1.08% | INR 1,133.00 | INR 1,140.30 | INR 1,108.30 | 124.51K |
| 2026-08-19 | INR 1,124.60 | -0.66% | INR 1,140.40 | INR 1,140.40 | INR 1,119.00 | 104.90K |
| 2026-08-18 | INR 1,132.10 | +0.15% | INR 1,134.00 | INR 1,142.90 | INR 1,130.10 | 78.92K |
| 2026-08-17 | INR 1,130.40 | -0.26% | INR 1,144.40 | INR 1,144.40 | INR 1,127.00 | 79.02K |
| 2026-08-14 | INR 1,133.40 | -0.84% | INR 1,143.00 | INR 1,143.80 | INR 1,130.10 | 50.09K |
| 2026-08-13 | INR 1,143.00 | +0.66% | INR 1,132.00 | INR 1,148.40 | INR 1,129.00 | 64.66K |
| 2026-08-12 | INR 1,135.50 | +1.06% | INR 1,123.90 | INR 1,140.00 | INR 1,122.00 | 93.75K |
| 2026-08-11 | INR 1,123.60 | +0.08% | INR 1,123.00 | INR 1,149.90 | INR 1,116.20 | 231.81K |
| 2026-08-10 | INR 1,122.70 | -0.65% | INR 1,128.00 | INR 1,139.80 | INR 1,119.80 | 112.63K |
| 2026-08-07 | INR 1,130.00 | -0.11% | INR 1,124.70 | INR 1,139.80 | INR 1,124.70 | 93.64K |
| 2026-08-06 | INR 1,131.20 | -0.68% | INR 1,129.00 | INR 1,140.00 | INR 1,118.00 | 177.80K |
| 2026-08-05 | INR 1,138.90 | +1.51% | INR 1,133.10 | INR 1,151.80 | INR 1,119.50 | 200.41K |
| 2026-08-04 | INR 1,122.00 | -2.64% | INR 1,136.00 | INR 1,142.40 | INR 1,106.00 | 308.95K |
| 2026-08-03 | INR 1,152.40 | -0.25% | INR 1,156.50 | INR 1,197.10 | INR 1,136.10 | 182.16K |
| 2026-07-31 | INR 1,155.30 | -1.59% | INR 1,175.20 | INR 1,183.50 | INR 1,145.00 | 197.42K |
| 2026-07-30 | INR 1,174.00 | -2.05% | INR 1,190.70 | INR 1,203.30 | INR 1,171.00 | 181.47K |
| 2026-07-29 | INR 1,198.60 | +0.88% | INR 1,205.00 | INR 1,213.90 | INR 1,195.00 | 235.99K |
| 2026-07-28 | INR 1,188.20 | +1.18% | INR 1,184.00 | INR 1,215.00 | INR 1,164.20 | 534.44K |
| 2026-07-27 | INR 1,174.40 | -0.78% | INR 1,184.00 | INR 1,202.60 | INR 1,168.20 | 138.42K |
| 2026-07-24 | INR 1,183.60 | -0.14% | INR 1,180.00 | INR 1,199.50 | INR 1,165.50 | 55.39K |
| 2026-07-23 | INR 1,185.30 | -1.49% | INR 1,205.00 | INR 1,205.00 | INR 1,178.60 | 65.47K |
| 2026-07-22 | INR 1,203.20 | -0.17% | INR 1,204.30 | INR 1,213.70 | INR 1,196.10 | 81.45K |
| 2026-07-21 | INR 1,205.20 | +0.34% | INR 1,200.90 | INR 1,209.90 | INR 1,190.70 | 52.64K |
| 2026-07-20 | INR 1,201.10 | +0.81% | INR 1,184.30 | INR 1,209.60 | INR 1,183.60 | 111.80K |
| 2026-07-17 | INR 1,191.40 | -0.38% | INR 1,196.00 | INR 1,205.10 | INR 1,177.80 | 128.78K |
| 2026-07-16 | INR 1,195.90 | -2.22% | INR 1,224.20 | INR 1,227.30 | INR 1,179.60 | 230.13K |
| 2026-07-15 | INR 1,223.00 | -0.53% | INR 1,229.50 | INR 1,240.00 | INR 1,211.40 | 145.88K |
| 2026-07-14 | INR 1,229.50 | -0.02% | INR 1,229.70 | INR 1,240.00 | INR 1,218.80 | 192.79K |
| 2026-07-13 | INR 1,229.70 | +1.29% | INR 1,204.90 | INR 1,242.20 | INR 1,190.20 | 234.23K |
| 2026-07-10 | INR 1,214.00 | +0.40% | INR 1,222.00 | INR 1,222.00 | INR 1,197.00 | 192.14K |
| 2026-07-09 | INR 1,209.20 | +2.37% | INR 1,182.00 | INR 1,223.90 | INR 1,182.00 | 355.16K |
| 2026-07-08 | INR 1,181.20 | -0.92% | INR 1,175.00 | INR 1,201.10 | INR 1,167.00 | 129.36K |
| 2026-07-07 | INR 1,192.20 | -0.63% | INR 1,213.90 | INR 1,228.70 | INR 1,183.00 | 452.43K |
| 2026-07-06 | INR 1,199.70 | +2.28% | INR 1,177.00 | INR 1,209.60 | INR 1,174.60 | 188.95K |
| 2026-07-03 | INR 1,173.00 | -1.13% | INR 1,186.40 | INR 1,186.40 | INR 1,162.30 | 107.91K |
| 2026-07-02 | INR 1,186.40 | +0.29% | INR 1,192.50 | INR 1,197.90 | INR 1,172.00 | 101.39K |
| 2026-07-01 | INR 1,183.00 | +0.15% | INR 1,189.00 | INR 1,223.80 | INR 1,170.10 | 306.60K |
| 2026-06-30 | INR 1,181.20 | +1.41% | INR 1,159.60 | INR 1,192.00 | INR 1,159.60 | 115.79K |
| 2026-06-29 | INR 1,164.80 | +0.14% | INR 1,161.10 | INR 1,196.40 | INR 1,156.00 | 236.75K |
| 2026-06-26 | INR 1,163.20 | 0.00% | INR 1,163.20 | INR 1,163.20 | INR 1,163.20 | 0 |
| 2026-06-25 | INR 1,163.20 | -0.33% | INR 1,169.00 | INR 1,175.20 | INR 1,159.40 | 135.80K |
| 2026-06-24 | INR 1,167.10 | +0.66% | INR 1,161.90 | INR 1,174.90 | INR 1,156.10 | 124.13K |
| 2026-06-23 | INR 1,159.40 | +0.93% | INR 1,159.00 | INR 1,174.70 | INR 1,150.50 | 164.50K |
| 2026-06-22 | INR 1,148.70 | +1.00% | INR 1,145.00 | INR 1,224.00 | INR 1,137.40 | 1.25M |
| 2026-06-19 | INR 1,137.30 | +0.43% | INR 1,132.40 | INR 1,156.00 | INR 1,121.00 | 158.30K |
| 2026-06-18 | INR 1,132.40 | +1.60% | INR 1,110.00 | INR 1,140.20 | INR 1,102.10 | 195.41K |
| 2026-06-17 | INR 1,114.60 | -0.57% | INR 1,121.10 | INR 1,128.30 | INR 1,104.10 | 264.59K |
| 2026-06-16 | INR 1,121.00 | -1.09% | INR 1,133.40 | INR 1,150.20 | INR 1,109.70 | 194.55K |
| 2026-06-15 | INR 1,133.40 | +0.36% | INR 1,140.00 | INR 1,149.30 | INR 1,124.50 | 240.33K |
| 2026-06-12 | INR 1,129.30 | -0.34% | INR 1,149.00 | INR 1,153.50 | INR 1,120.00 | 409.21K |
| 2026-06-11 | INR 1,133.10 | -5.05% | INR 1,185.10 | INR 1,190.20 | INR 1,122.20 | 709.13K |
| 2026-06-10 | INR 1,193.40 | +3.86% | INR 1,151.90 | INR 1,236.20 | INR 1,151.90 | 2.73M |
| 2026-06-09 | INR 1,149.10 | -2.04% | INR 1,173.00 | INR 1,190.60 | INR 1,137.50 | 798.49K |
| 2026-06-08 | INR 1,173.00 | +8.70% | INR 1,070.00 | INR 1,219.90 | INR 1,061.20 | 6.37M |
| 2026-06-05 | INR 1,079.10 | +1.07% | INR 1,069.00 | INR 1,085.00 | INR 1,065.30 | 147.31K |
| 2026-06-04 | INR 1,067.70 | -0.97% | INR 1,077.20 | INR 1,079.00 | INR 1,060.30 | 96.07K |
| 2026-06-03 | INR 1,078.20 | +0.72% | INR 1,072.00 | INR 1,088.90 | INR 1,062.20 | 148.44K |
| 2026-06-02 | INR 1,070.50 | +0.54% | INR 1,064.80 | INR 1,084.00 | INR 1,045.00 | 212.38K |
| 2026-06-01 | INR 1,064.80 | +1.04% | INR 1,053.80 | INR 1,071.90 | INR 1,043.00 | 154.02K |
| 2026-05-29 | INR 1,053.80 | -1.61% | INR 1,071.00 | INR 1,077.70 | INR 1,044.90 | 138.23K |
| 2026-05-28 | INR 1,071.00 | 0.00% | INR 1,071.00 | INR 1,071.00 | INR 1,071.00 | 0 |