Price Data Selection & Download
CCL International Share Price All Time Records & Statistics (Feb 2010 - May 2026)
3722 daily OHLCV records on BSE from Feb. 2010 to May 2026. Examine CCL International quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹630.00
November 21, 2014
BSE Exchange
Share Price All Time Low
₹2.41
April 09, 2020
BSE Exchange
Highest Volume Trading Day
1,486,725
January 05, 2012 • ₹15.85
BSE Exchange
Share Price History Data (Feb 2010 - May 2026)
CCLINTER daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹24.99 | ₹24.99 | ₹24.31 | ₹24.75 | 214 |
| 2026-05-20 | ₹23.99 | ₹24.95 | ₹23.10 | ₹23.89 | 1,975 |
| 2026-05-19 | ₹23.39 | ₹24.49 | ₹22.02 | ₹23.50 | 366 |
| 2026-05-18 | ₹23.98 | ₹23.98 | ₹23.00 | ₹23.39 | 582 |
| 2026-05-15 | ₹24.90 | ₹25.90 | ₹23.50 | ₹23.50 | 3,783 |
| 2026-05-14 | ₹24.10 | ₹25.55 | ₹23.10 | ₹24.64 | 4,841 |
| 2026-05-13 | ₹25.03 | ₹25.96 | ₹24.54 | ₹25.77 | 1,771 |
| 2026-05-12 | ₹24.54 | ₹24.54 | ₹24.54 | ₹24.54 | 6 |
| 2026-05-11 | ₹25.40 | ₹25.87 | ₹24.50 | ₹24.54 | 2,935 |
| 2026-05-08 | ₹27.35 | ₹28.44 | ₹24.63 | ₹25.35 | 47,902 |
| 2026-05-07 | ₹25.00 | ₹25.90 | ₹23.30 | ₹23.70 | 2,860 |
| 2026-05-06 | ₹25.30 | ₹25.99 | ₹25.30 | ₹25.98 | 1,298 |
| 2026-05-05 | ₹26.99 | ₹26.99 | ₹25.00 | ₹25.32 | 1,069 |
| 2026-05-04 | ₹27.99 | ₹27.99 | ₹25.48 | ₹25.48 | 1,254 |
| 2026-04-30 | ₹26.99 | ₹26.99 | ₹25.54 | ₹26.90 | 237 |
| 2026-04-29 | ₹26.00 | ₹27.85 | ₹26.00 | ₹27.00 | 1,342 |
| 2026-04-28 | ₹25.70 | ₹26.97 | ₹25.55 | ₹26.50 | 1,338 |
| 2026-04-27 | ₹25.74 | ₹25.74 | ₹24.50 | ₹25.73 | 1,573 |
| 2026-04-24 | ₹26.85 | ₹26.85 | ₹25.20 | ₹25.32 | 1,781 |
| 2026-04-23 | ₹27.99 | ₹27.99 | ₹25.13 | ₹27.00 | 9,399 |
| 2026-04-22 | ₹27.11 | ₹27.99 | ₹27.11 | ₹27.13 | 103 |
| 2026-04-21 | ₹26.00 | ₹27.48 | ₹26.00 | ₹27.11 | 840 |
| 2026-04-20 | ₹24.50 | ₹27.50 | ₹24.50 | ₹27.48 | 2,379 |
| 2026-04-17 | ₹27.00 | ₹27.00 | ₹26.05 | ₹26.98 | 622 |
| 2026-04-16 | ₹27.80 | ₹27.99 | ₹26.50 | ₹27.89 | 559 |
| 2026-04-15 | ₹27.00 | ₹28.00 | ₹26.00 | ₹27.99 | 2,194 |
| 2026-04-13 | ₹26.96 | ₹28.00 | ₹26.00 | ₹28.00 | 1,699 |
| 2026-04-10 | ₹25.50 | ₹27.27 | ₹25.08 | ₹26.96 | 12,993 |
| 2026-04-09 | ₹24.50 | ₹24.50 | ₹23.50 | ₹24.50 | 590 |
| 2026-04-08 | ₹24.90 | ₹27.40 | ₹24.00 | ₹25.00 | 2,270 |
| 2026-04-07 | ₹22.50 | ₹24.90 | ₹22.50 | ₹24.90 | 97 |
| 2026-04-06 | ₹23.86 | ₹25.00 | ₹23.86 | ₹24.00 | 1,366 |
| 2026-04-02 | ₹22.10 | ₹24.99 | ₹22.10 | ₹24.37 | 1,894 |
| 2026-04-01 | ₹26.24 | ₹26.24 | ₹22.60 | ₹23.35 | 3,537 |
| 2026-03-30 | ₹21.95 | ₹25.99 | ₹21.95 | ₹23.73 | 3,396 |
| 2026-03-27 | ₹23.69 | ₹23.75 | ₹21.16 | ₹21.89 | 5,122 |
| 2026-03-25 | ₹24.69 | ₹24.69 | ₹23.00 | ₹23.27 | 5,707 |
| 2026-03-24 | ₹23.49 | ₹24.90 | ₹23.00 | ₹24.40 | 104,996 |
| 2026-03-23 | ₹23.89 | ₹23.89 | ₹23.00 | ₹23.00 | 1,029 |
| 2026-03-20 | ₹24.46 | ₹24.46 | ₹23.00 | ₹23.89 | 630 |
| 2026-03-19 | ₹24.00 | ₹24.70 | ₹23.06 | ₹23.98 | 1,788 |
| 2026-03-18 | ₹24.05 | ₹24.80 | ₹23.00 | ₹23.79 | 4,954 |
| 2026-03-17 | ₹25.55 | ₹25.80 | ₹23.10 | ₹24.05 | 3,898 |
| 2026-03-16 | ₹26.39 | ₹26.39 | ₹23.50 | ₹25.21 | 4,363 |
| 2026-03-13 | ₹22.72 | ₹23.80 | ₹22.72 | ₹23.01 | 11,537 |
| 2026-03-12 | ₹22.00 | ₹24.70 | ₹22.00 | ₹22.73 | 9,986 |
| 2026-03-11 | ₹22.10 | ₹23.69 | ₹22.10 | ₹23.00 | 1,730 |
| 2026-03-10 | ₹22.20 | ₹23.69 | ₹22.16 | ₹22.24 | 1,901 |
| 2026-03-09 | ₹22.34 | ₹22.99 | ₹22.16 | ₹22.97 | 565 |
| 2026-03-06 | ₹22.11 | ₹23.98 | ₹22.11 | ₹22.36 | 1,339 |
| 2026-03-05 | ₹22.00 | ₹24.00 | ₹22.00 | ₹23.01 | 1,515 |
| 2026-03-04 | ₹22.00 | ₹23.69 | ₹22.00 | ₹22.45 | 3,507 |
| 2026-03-02 | ₹26.50 | ₹26.50 | ₹22.00 | ₹23.28 | 13,250 |
| 2026-02-27 | ₹26.02 | ₹26.55 | ₹24.20 | ₹25.68 | 2,603 |
| 2026-02-26 | ₹29.00 | ₹29.52 | ₹25.22 | ₹26.02 | 56,229 |
| 2026-02-25 | ₹21.31 | ₹24.60 | ₹20.00 | ₹24.60 | 22,103 |
| 2026-02-24 | ₹22.34 | ₹22.34 | ₹20.10 | ₹20.50 | 17,426 |
| 2026-02-23 | ₹22.02 | ₹24.24 | ₹22.02 | ₹22.33 | 1,946 |
| 2026-02-20 | ₹24.88 | ₹25.69 | ₹22.60 | ₹24.08 | 371 |
| 2026-02-19 | ₹24.90 | ₹24.90 | ₹23.00 | ₹24.88 | 64 |
| 2026-02-18 | ₹25.75 | ₹25.75 | ₹22.99 | ₹23.49 | 483 |
| 2026-02-17 | ₹24.95 | ₹24.95 | ₹24.79 | ₹24.79 | 250 |
| 2026-02-16 | ₹22.10 | ₹25.49 | ₹22.10 | ₹25.46 | 270 |
| 2026-02-13 | ₹23.81 | ₹24.90 | ₹23.81 | ₹24.90 | 59 |
| 2026-02-12 | ₹26.85 | ₹26.85 | ₹23.59 | ₹23.81 | 706 |
| 2026-02-11 | ₹26.22 | ₹26.22 | ₹24.40 | ₹24.63 | 1,315 |
| 2026-02-10 | ₹25.90 | ₹26.38 | ₹25.80 | ₹26.22 | 880 |
| 2026-02-09 | ₹26.00 | ₹27.00 | ₹24.16 | ₹24.75 | 607 |
| 2026-02-06 | ₹24.30 | ₹26.60 | ₹24.30 | ₹26.00 | 220 |
| 2026-02-05 | ₹25.30 | ₹27.89 | ₹24.30 | ₹24.30 | 1,044 |
| 2026-02-04 | ₹26.38 | ₹26.38 | ₹24.11 | ₹25.82 | 419 |
| 2026-02-03 | ₹25.92 | ₹26.50 | ₹24.05 | ₹24.05 | 999 |
| 2026-02-02 | ₹23.25 | ₹26.88 | ₹23.25 | ₹25.41 | 992 |
| 2026-02-01 | ₹26.48 | ₹26.48 | ₹24.12 | ₹24.14 | 894 |
| 2026-01-30 | ₹25.80 | ₹26.99 | ₹25.00 | ₹25.03 | 462 |
| 2026-01-29 | ₹23.75 | ₹26.30 | ₹23.18 | ₹25.71 | 935 |
| 2026-01-28 | ₹25.30 | ₹25.98 | ₹23.11 | ₹23.75 | 1,012 |
| 2026-01-27 | ₹24.85 | ₹26.74 | ₹22.99 | ₹24.81 | 3,068 |
| 2026-01-23 | ₹25.82 | ₹25.82 | ₹24.12 | ₹24.36 | 544 |
| 2026-01-22 | ₹23.20 | ₹25.97 | ₹23.01 | ₹25.86 | 295 |
| 2026-01-21 | ₹24.61 | ₹26.25 | ₹24.61 | ₹24.65 | 2,048 |
| 2026-01-20 | ₹26.57 | ₹26.95 | ₹25.51 | ₹26.14 | 3,868 |
| 2026-01-19 | ₹29.20 | ₹29.20 | ₹26.20 | ₹26.50 | 734 |
| 2026-01-16 | ₹26.72 | ₹27.88 | ₹26.72 | ₹27.58 | 2,092 |
| 2026-01-14 | ₹30.40 | ₹30.40 | ₹26.21 | ₹26.72 | 7,035 |
| 2026-01-13 | ₹30.50 | ₹30.50 | ₹26.00 | ₹28.89 | 2,333 |
| 2026-01-12 | ₹28.10 | ₹28.10 | ₹27.00 | ₹27.05 | 710 |
| 2026-01-09 | ₹28.28 | ₹28.28 | ₹28.10 | ₹28.19 | 364 |
| 2026-01-08 | ₹29.70 | ₹29.70 | ₹26.70 | ₹28.30 | 572 |
| 2026-01-07 | ₹28.00 | ₹28.80 | ₹24.30 | ₹26.70 | 67 |
| 2026-01-06 | ₹30.00 | ₹30.00 | ₹28.00 | ₹28.00 | 309 |
| 2026-01-05 | ₹30.45 | ₹30.45 | ₹28.00 | ₹28.00 | 110 |
| 2026-01-02 | ₹28.90 | ₹29.49 | ₹28.90 | ₹29.49 | 57 |
| 2026-01-01 | ₹29.00 | ₹30.00 | ₹28.00 | ₹29.49 | 624 |
CCL International Share Price Performance Analysis (Feb 2010 - May 2026)
CCLINTER price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-16.07%
₹29.49 → ₹24.75
Year to Date
Price Volatility
7.17%
Low Volatility
Year to Date
Average Daily Volume
4,638
Year to Date Average
BSE Exchange
CCL International Share Price History – Frequently Asked Questions
Common questions about CCLINTER historical data and records. For live price, key ratios and fundamentals, see CCLINTER share price screener.
What is the all-time high share price of CCL International (CCLINTER)?
The all-time high share price of CCL International was ₹630.0 recorded on November 21, 2014 on the BSE exchange.
What is the all-time low share price of CCL International (CCLINTER)?
The all-time low share price of CCL International was ₹2.41 recorded on April 09, 2020 on the BSE exchange.
How can I download CCLINTER historical share price data?
You can download CCL International historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CCLINTER shares?
The highest trading volume day for CCL International was 1,486,725 shares traded on January 05, 2012 on the BSE exchange, with share price at ₹15.85.