CCL Products (India) Limited CCL
NSE · Hindistan · Dayanıksız Tüketim Malları
INR 1.055,50+36,00 (+%3,53)
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |