NSE - Delayed Quote INR

CCL Products (India) Limited (CCL.NS)

Compare
733.10 -3.55 (-0.48%)
At close: December 27 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 734.50 735.90 728.80 733.10 733.10 25,737
Dec 26, 2024 745.00 748.90 720.55 736.65 736.65 125,378
Dec 24, 2024 741.35 746.55 734.05 740.30 740.30 81,038
Dec 23, 2024 754.10 754.90 737.10 741.35 741.35 93,519
Dec 20, 2024 765.00 771.90 741.30 745.45 745.45 132,755
Dec 19, 2024 766.00 781.20 756.05 764.35 764.35 218,676
Dec 18, 2024 762.55 771.75 755.10 766.65 766.65 167,212
Dec 17, 2024 766.60 774.45 757.15 761.10 761.10 118,627
Dec 16, 2024 776.00 776.00 763.25 766.60 766.60 168,569
Dec 13, 2024 784.00 784.00 762.05 770.25 770.25 129,444
Dec 12, 2024 790.00 797.00 774.20 775.55 775.55 171,851
Dec 11, 2024 821.00 828.80 789.05 792.20 792.20 388,678
Dec 10, 2024 786.10 844.35 782.15 816.15 816.15 684,161
Dec 9, 2024 790.65 796.00 772.00 786.10 786.10 146,107
Dec 6, 2024 801.95 806.70 783.55 789.25 789.25 112,995
Dec 5, 2024 802.95 809.00 793.00 797.00 797.00 93,966
Dec 4, 2024 803.25 809.00 793.05 799.35 799.35 86,615
Dec 3, 2024 793.60 810.00 792.60 802.85 802.85 188,630
Dec 2, 2024 795.55 799.95 783.55 792.90 792.90 134,915
Nov 29, 2024 789.80 799.00 772.30 791.45 791.45 146,602
Nov 28, 2024 810.10 827.30 782.50 788.75 788.75 642,290
Nov 27, 2024 753.65 798.00 745.10 793.25 793.25 725,193
Nov 26, 2024 756.00 759.90 742.00 753.60 753.60 196,787
Nov 25, 2024 765.00 768.80 736.25 747.65 747.65 273,092
Nov 22, 2024 714.50 760.00 714.15 740.55 740.55 1,007,885
Nov 21, 2024 701.55 712.80 690.80 710.75 710.75 97,835
Nov 19, 2024 702.00 713.75 689.10 701.55 701.55 125,125
Nov 18, 2024 695.00 701.85 685.80 694.20 694.20 66,373
Nov 14, 2024 698.55 709.70 691.05 695.00 695.00 99,297
Nov 13, 2024 690.00 710.00 676.00 697.30 697.30 292,882
Nov 12, 2024 716.30 724.00 686.55 691.20 691.20 195,853
Nov 11, 2024 691.90 718.70 685.55 713.05 713.05 271,821
Nov 8, 2024 701.95 703.45 687.00 691.70 691.70 161,099
Nov 7, 2024 714.20 719.75 697.25 701.40 701.40 531,513
Nov 6, 2024 690.95 751.70 685.25 719.75 719.75 8,473,915
Nov 5, 2024 672.00 672.00 663.60 669.50 669.50 55,956
Nov 4, 2024 680.25 680.25 659.65 669.65 669.65 63,853
Nov 1, 2024 680.00 684.00 679.00 680.45 680.45 26,498
Oct 31, 2024 645.00 683.30 645.00 678.15 678.15 333,772
Oct 30, 2024 628.00 650.00 628.00 648.25 648.25 53,805
Oct 29, 2024 638.00 640.65 628.50 633.80 633.80 47,462
Oct 28, 2024 627.85 642.00 619.90 638.45 638.45 63,992
Oct 25, 2024 642.85 648.00 618.00 630.40 630.40 157,514
Oct 24, 2024 627.85 647.05 626.50 642.85 642.85 109,636
Oct 23, 2024 625.00 641.35 616.65 627.85 627.85 181,175
Oct 22, 2024 639.35 642.95 618.05 632.35 632.35 167,027
Oct 21, 2024 652.00 652.00 636.60 643.75 643.75 121,165
Oct 18, 2024 655.60 655.60 644.10 646.55 646.55 93,037
Oct 17, 2024 676.90 676.90 655.40 660.25 660.25 135,157
Oct 16, 2024 656.30 685.30 648.60 672.55 672.55 178,802
Oct 15, 2024 668.00 669.05 649.50 652.90 652.90 182,733
Oct 14, 2024 673.85 674.70 656.50 663.10 663.10 111,029
Oct 11, 2024 679.85 679.85 667.00 672.10 672.10 67,455
Oct 10, 2024 669.00 687.45 668.15 678.15 678.15 181,424
Oct 9, 2024 668.00 675.30 663.15 669.00 669.00 112,608
Oct 8, 2024 660.55 667.75 656.80 660.90 660.90 93,372
Oct 7, 2024 669.05 673.15 642.05 662.85 662.85 364,503
Oct 4, 2024 679.00 690.90 663.15 666.50 666.50 227,036
Oct 3, 2024 693.20 695.00 673.25 676.80 676.80 202,055
Oct 1, 2024 704.25 704.25 693.65 696.20 696.20 88,665
Sep 30, 2024 698.00 708.90 695.30 704.05 704.05 132,859
Sep 27, 2024 718.30 718.30 696.35 698.60 698.60 129,962
Sep 26, 2024 718.00 718.05 710.05 714.50 714.50 86,400
Sep 25, 2024 716.35 724.20 713.35 716.35 716.35 110,235
Sep 24, 2024 739.00 741.95 721.50 724.10 724.10 304,031
Sep 23, 2024 765.95 766.00 734.00 738.85 738.85 229,157
Sep 20, 2024 759.80 766.80 748.15 757.45 757.45 183,940
Sep 19, 2024 753.90 760.00 732.00 756.05 756.05 369,420
Sep 18, 2024 737.90 753.90 729.10 748.00 748.00 663,846
Sep 17, 2024 712.05 735.00 710.65 730.75 730.75 333,191
Sep 16, 2024 735.00 753.00 710.00 714.25 714.25 843,202
Sep 13, 2024 2.00 Dividend
Sep 13, 2024 737.00 741.95 725.55 729.55 729.55 294,213
Sep 12, 2024 756.80 760.55 734.10 738.65 736.65 241,215
Sep 11, 2024 769.00 771.00 743.35 749.30 747.27 194,286
Sep 10, 2024 752.50 774.00 745.20 765.65 763.58 484,188
Sep 9, 2024 761.85 767.20 743.30 747.05 745.03 400,002
Sep 6, 2024 781.90 796.25 756.25 759.60 757.54 636,725
Sep 5, 2024 810.00 822.80 777.00 783.20 781.08 2,086,979
Sep 4, 2024 720.00 855.00 720.00 832.00 829.75 9,215,550
Sep 3, 2024 732.00 733.50 717.80 721.70 719.75 83,087
Sep 2, 2024 720.00 735.00 713.65 727.55 725.58 176,017
Aug 30, 2024 715.00 737.50 710.50 720.30 718.35 252,886
Aug 29, 2024 716.95 723.00 707.40 719.75 717.80 110,338
Aug 28, 2024 717.25 722.00 704.00 716.95 715.01 148,118
Aug 27, 2024 709.00 726.95 701.30 717.25 715.31 140,009
Aug 26, 2024 728.95 728.95 702.25 706.35 704.44 126,694
Aug 23, 2024 713.75 717.55 704.00 711.95 710.02 88,421
Aug 22, 2024 712.00 718.40 707.00 715.75 713.81 135,702
Aug 21, 2024 710.30 716.95 707.20 710.25 708.33 144,602
Aug 20, 2024 711.00 721.15 697.05 710.30 708.38 280,673
Aug 19, 2024 692.95 714.70 687.10 706.70 704.79 541,155
Aug 16, 2024 666.00 698.00 666.00 683.65 681.80 811,262
Aug 14, 2024 663.50 667.05 654.00 664.15 662.35 100,648
Aug 13, 2024 654.60 672.00 647.75 660.15 658.36 194,582
Aug 12, 2024 658.10 665.45 648.95 654.60 652.83 124,609
Aug 9, 2024 665.00 672.20 656.00 659.85 658.06 256,906
Aug 8, 2024 670.00 692.00 658.10 661.90 660.11 1,605,590
Aug 7, 2024 638.10 657.60 628.15 651.45 649.69 231,734
Aug 6, 2024 631.50 648.00 630.25 633.55 631.83 155,437
Aug 5, 2024 640.20 645.25 622.05 631.75 630.04 269,566
Aug 2, 2024 650.00 661.50 645.10 649.70 647.94 188,391
Aug 1, 2024 671.00 673.80 642.60 656.85 655.07 623,665
Jul 31, 2024 614.95 688.35 614.95 675.00 673.17 3,913,889
Jul 30, 2024 617.50 619.70 613.00 614.95 613.28 84,952
Jul 29, 2024 617.40 628.00 611.10 614.30 612.64 194,658
Jul 26, 2024 611.30 622.40 611.30 617.40 615.73 165,123
Jul 25, 2024 601.30 627.90 595.40 614.20 612.54 649,199
Jul 24, 2024 605.90 608.40 601.00 602.15 600.52 145,639
Jul 23, 2024 596.70 605.00 590.70 602.95 601.32 124,936
Jul 22, 2024 586.00 595.75 583.30 592.80 591.19 81,281
Jul 19, 2024 608.00 608.60 588.05 590.60 589.00 155,171
Jul 18, 2024 595.60 610.00 591.50 605.40 603.76 244,293
Jul 16, 2024 604.30 604.30 592.60 595.60 593.99 88,980
Jul 15, 2024 609.85 614.00 598.50 601.60 599.97 97,644
Jul 12, 2024 607.30 615.00 600.00 608.40 606.75 247,014
Jul 11, 2024 598.00 614.95 595.10 607.70 606.05 660,102
Jul 10, 2024 604.80 613.65 585.60 595.80 594.19 493,313
Jul 9, 2024 589.90 609.90 586.60 601.60 599.97 672,494
Jul 8, 2024 595.40 596.55 585.20 587.65 586.06 69,328
Jul 5, 2024 588.00 593.80 585.00 588.80 587.21 114,521
Jul 4, 2024 595.45 595.45 587.45 588.90 587.31 129,473
Jul 3, 2024 593.95 599.90 587.70 588.75 587.16 90,286
Jul 2, 2024 600.95 603.25 586.00 593.95 592.34 316,613
Jul 1, 2024 596.90 598.30 590.00 593.50 591.89 121,797
Jun 28, 2024 586.50 594.60 584.60 591.05 589.45 94,982
Jun 27, 2024 593.00 595.20 580.00 583.40 581.82 342,476
Jun 26, 2024 590.15 598.25 587.00 588.60 587.01 95,112
Jun 25, 2024 599.95 603.00 593.00 595.55 593.94 82,601
Jun 24, 2024 601.00 603.00 593.00 594.70 593.09 81,709
Jun 21, 2024 610.00 617.65 590.00 600.50 598.87 261,916
Jun 20, 2024 603.20 612.90 603.20 609.05 607.40 143,236
Jun 19, 2024 619.90 624.00 601.25 603.10 601.47 275,050
Jun 18, 2024 609.45 622.60 607.60 615.15 613.48 374,795
Jun 14, 2024 609.95 615.95 602.35 606.40 604.76 260,778
Jun 13, 2024 603.70 613.70 599.00 608.15 606.50 536,993
Jun 12, 2024 606.75 616.10 599.85 603.70 602.07 563,797
Jun 11, 2024 603.45 609.00 592.85 604.15 602.51 209,975
Jun 10, 2024 604.00 612.00 595.40 598.60 596.98 220,200
Jun 7, 2024 576.00 618.00 576.00 602.80 601.17 467,558
Jun 6, 2024 581.00 584.00 567.50 575.15 573.59 228,618
Jun 5, 2024 575.00 586.00 562.00 578.30 576.73 96,064
Jun 4, 2024 578.50 582.95 559.50 573.20 571.65 202,632
Jun 3, 2024 585.00 588.95 570.05 578.50 576.93 207,248
May 31, 2024 580.70 583.70 564.10 572.80 571.25 106,989
May 30, 2024 585.00 590.00 576.10 582.25 580.67 55,148
May 29, 2024 590.00 592.45 580.60 586.50 584.91 86,787
May 28, 2024 597.90 600.90 586.20 592.80 591.19 173,530
May 27, 2024 575.00 604.65 574.95 597.90 596.28 854,676
May 24, 2024 564.95 576.00 562.15 572.10 570.55 491,549
May 23, 2024 566.10 571.00 561.20 565.65 564.12 439,892
May 22, 2024 556.65 567.00 551.60 565.10 563.57 142,364
May 21, 2024 568.95 571.00 552.00 553.85 552.35 197,928
May 17, 2024 568.70 572.95 564.10 567.20 565.66 90,958
May 16, 2024 559.50 570.70 559.50 566.35 564.82 75,051
May 15, 2024 564.90 570.00 557.00 559.50 557.99 517,415
May 14, 2024 572.75 580.00 559.00 563.40 561.87 178,113
May 13, 2024 573.00 579.55 556.65 572.75 571.20 204,935
May 10, 2024 577.35 583.00 573.30 576.05 574.49 42,404
May 9, 2024 582.35 582.50 572.40 576.85 575.29 73,398
May 8, 2024 579.00 582.00 573.40 579.45 577.88 46,354
May 7, 2024 581.50 590.10 575.45 578.70 577.13 125,702
May 6, 2024 586.95 587.15 574.85 584.50 582.92 116,465
May 3, 2024 586.75 595.70 572.00 587.85 586.26 136,840
May 2, 2024 594.50 594.50 582.05 583.85 582.27 67,035
Apr 30, 2024 589.95 597.20 584.25 591.55 589.95 148,934
Apr 29, 2024 585.75 596.00 579.00 591.00 589.40 294,651
Apr 26, 2024 585.00 586.80 578.95 580.85 579.28 96,201
Apr 25, 2024 583.00 586.95 575.00 584.05 582.47 100,394
Apr 24, 2024 583.40 592.70 577.05 581.10 579.53 125,872
Apr 23, 2024 567.90 587.70 566.80 585.30 583.72 155,885
Apr 22, 2024 574.00 578.85 565.00 565.85 564.32 159,273
Apr 19, 2024 569.15 577.00 564.50 571.10 569.55 50,937
Apr 18, 2024 575.00 579.00 565.00 569.15 567.61 150,867
Apr 16, 2024 576.45 580.00 571.00 572.00 570.45 86,070
Apr 15, 2024 576.90 579.85 567.35 576.45 574.89 95,368
Apr 12, 2024 590.00 592.00 575.50 579.30 577.73 77,586
Apr 10, 2024 579.00 592.00 578.95 588.90 587.31 168,234
Apr 9, 2024 580.00 585.95 566.00 574.00 572.45 409,549
Apr 8, 2024 582.75 588.80 572.25 575.65 574.09 191,865
Apr 5, 2024 593.00 597.05 578.00 579.95 578.38 372,283
Apr 4, 2024 595.00 604.85 588.00 590.40 588.80 150,169
Apr 3, 2024 588.75 602.80 588.75 591.45 589.85 199,975
Apr 2, 2024 585.10 599.95 585.10 588.75 587.16 202,174
Apr 1, 2024 582.55 593.15 582.55 588.00 586.41 124,182
Mar 28, 2024 589.95 591.30 582.00 586.30 584.71 115,635
Mar 27, 2024 591.85 593.00 586.30 588.40 586.81 79,641
Mar 26, 2024 595.95 602.75 585.60 590.35 588.75 102,254
Mar 22, 2024 599.30 611.00 590.05 604.60 602.96 110,616
Mar 21, 2024 575.00 603.25 571.00 596.30 594.69 141,016
Mar 20, 2024 567.70 576.00 559.55 573.60 572.05 108,400
Mar 19, 2024 583.75 585.00 563.10 567.50 565.96 168,163
Mar 18, 2024 584.85 594.45 572.60 579.55 577.98 225,373
Mar 15, 2024 589.45 589.90 571.00 581.35 579.78 142,168
Mar 14, 2024 597.90 597.90 586.20 589.35 587.75 94,356
Mar 13, 2024 609.50 609.50 585.00 590.05 588.45 117,841
Mar 12, 2024 607.10 612.50 589.00 607.95 606.30 147,755
Mar 11, 2024 614.80 616.20 601.10 607.10 605.46 101,705
Mar 7, 2024 610.70 619.70 606.45 613.30 611.64 172,603
Mar 6, 2024 623.00 626.50 605.00 609.70 608.05 128,741
Mar 5, 2024 627.65 630.00 620.50 625.05 623.36 80,768
Mar 4, 2024 632.50 632.50 625.00 626.25 624.55 54,073
Mar 1, 2024 632.80 648.00 626.10 628.15 626.45 94,480
Feb 29, 2024 642.20 642.20 627.35 629.75 628.04 192,718
Feb 28, 2024 651.05 670.00 629.90 642.20 640.46 420,429
Feb 27, 2024 640.15 651.25 636.80 648.20 646.44 66,012
Feb 26, 2024 638.00 643.95 636.75 639.10 637.37 59,363
Feb 23, 2024 640.00 644.00 633.80 636.75 635.03 65,724
Feb 22, 2024 646.70 648.80 636.00 638.20 636.47 46,041
Feb 21, 2024 651.65 659.00 639.05 643.50 641.76 99,880
Feb 20, 2024 640.90 653.95 638.60 648.40 646.64 70,220
Feb 19, 2024 648.05 652.00 639.60 640.90 639.16 102,369
Feb 16, 2024 654.20 660.95 641.10 647.50 645.75 90,635
Feb 15, 2024 2.50 Dividend
Feb 15, 2024 657.25 665.00 651.35 658.60 656.82 52,129
Feb 14, 2024 634.95 659.95 628.25 657.25 652.98 83,194
Feb 13, 2024 643.65 648.80 633.00 634.85 630.72 79,442
Feb 12, 2024 664.40 664.40 638.00 642.85 638.67 84,353
Feb 9, 2024 662.75 665.25 641.00 661.50 657.20 86,264
Feb 8, 2024 672.00 672.95 654.50 662.75 658.44 187,669
Feb 7, 2024 647.90 672.15 647.00 667.35 663.01 233,523
Feb 6, 2024 627.00 665.45 627.00 645.15 640.96 397,296
Feb 5, 2024 644.00 647.05 625.60 635.10 630.97 206,015
Feb 2, 2024 670.20 677.30 639.05 645.20 641.01 227,117
Feb 1, 2024 671.05 674.85 667.40 670.00 665.64 103,305
Jan 31, 2024 671.00 688.25 667.60 671.05 666.69 492,299
Jan 30, 2024 675.00 678.95 668.75 673.05 668.67 219,458
Jan 29, 2024 644.90 674.00 644.10 668.30 663.96 513,506
Jan 25, 2024 640.00 643.25 634.00 641.90 637.73 63,607
Jan 24, 2024 633.45 644.20 630.15 636.85 632.71 107,858
Jan 23, 2024 631.15 639.40 627.00 633.45 629.33 132,957
Jan 19, 2024 631.00 637.90 629.35 633.65 629.53 69,610
Jan 18, 2024 625.60 632.00 623.00 629.30 625.21 71,363
Jan 17, 2024 630.40 633.95 626.35 628.35 624.27 59,105
Jan 16, 2024 635.05 637.75 632.25 636.20 632.06 38,423
Jan 15, 2024 647.90 648.00 631.00 635.30 631.17 81,702
Jan 12, 2024 641.15 643.80 635.35 642.85 638.67 61,133
Jan 11, 2024 636.60 644.20 636.60 641.15 636.98 91,268
Jan 10, 2024 635.50 641.80 625.25 636.60 632.46 96,976
Jan 9, 2024 630.40 640.30 627.50 635.40 631.27 96,720
Jan 8, 2024 632.00 635.20 620.00 630.40 626.30 134,057
Jan 5, 2024 630.60 636.90 626.80 632.00 627.89 58,663
Jan 4, 2024 628.00 636.00 625.00 630.40 626.30 210,606
Jan 3, 2024 630.00 632.95 621.30 623.90 619.84 114,519
Jan 2, 2024 635.95 635.95 624.10 629.85 625.76 163,082
Jan 1, 2024 643.75 647.95 632.60 633.50 629.38 135,892
Dec 29, 2023 625.00 650.00 624.15 643.75 639.56 415,526
Dec 28, 2023 638.25 638.25 622.60 626.25 622.18 313,094
Dec 27, 2023 643.30 643.30 633.85 635.30 631.17 139,602

Related Tickers

BBTC.NS The Bombay Burmah Trading Corporation, Limited
2,121.55
+0.33%
 
GAEL.NS Gujarat Ambuja Exports Limited
124.48
-3.12%
 
BIKAJI.NS Bikaji Foods International Limited
764.20
-0.22%
 
AVANTIFEED.NS Avanti Feeds Limited
616.30
-2.20%
 
PATANJALI.NS Patanjali Foods Limited
1,748.55
+1.64%
 
KRBL.NS KRBL Limited
292.55
+1.58%
 
TATACONSUM.NS Tata Consumer Products Limited
907.95
+0.78%
 
NESTLEIND.NS Nestlé India Limited
2,165.60
+0.73%
 
AWL.NS Adani Wilmar Limited
329.20
+2.59%