Price Data Selection & Download
CCL Products Share Price All Time Records & Statistics (May 2004 - Sep 2026)
5490 daily OHLCV records on NSE from May 2004 to Sept. 2026. Review CCL P/E ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹1242.20
July 13, 2026
NSE Exchange
Share Price All Time Low
₹5.20
March 12, 2009
NSE Exchange
Highest Volume Trading Day
19,142,000
May 06, 2025 • ₹694.45
NSE Exchange
Share Price History Data (May 2004 - Sep 2026)
CCL daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1065.70 | ₹1076.30 | ₹1058.20 | ₹1065.60 | 92,827 |
| 2026-09-17 | ₹1060.00 | ₹1070.30 | ₹1052.00 | ₹1062.30 | 112,984 |
| 2026-09-16 | ₹1056.20 | ₹1080.70 | ₹1043.60 | ₹1065.50 | 103,629 |
| 2026-09-15 | ₹1076.00 | ₹1086.00 | ₹1056.00 | ₹1060.90 | 118,848 |
| 2026-09-11 | ₹1086.00 | ₹1089.00 | ₹1059.10 | ₹1081.00 | 152,869 |
| 2026-09-10 | ₹1104.70 | ₹1104.70 | ₹1088.00 | ₹1096.80 | 86,618 |
| 2026-09-09 | ₹1130.00 | ₹1130.00 | ₹1094.10 | ₹1104.70 | 136,573 |
| 2026-09-08 | ₹1097.00 | ₹1137.00 | ₹1086.50 | ₹1130.60 | 160,147 |
| 2026-09-07 | ₹1103.80 | ₹1109.90 | ₹1085.00 | ₹1097.40 | 151,259 |
| 2026-09-04 | ₹1107.30 | ₹1114.90 | ₹1079.70 | ₹1106.20 | 193,825 |
| 2026-09-03 | ₹1091.60 | ₹1119.50 | ₹1089.70 | ₹1107.30 | 164,624 |
| 2026-09-02 | ₹1096.60 | ₹1106.60 | ₹1074.50 | ₹1086.10 | 145,991 |
| 2026-09-01 | ₹1084.10 | ₹1106.40 | ₹1075.60 | ₹1100.10 | 99,628 |
| 2026-08-31 | ₹1116.20 | ₹1125.00 | ₹1066.70 | ₹1079.80 | 258,424 |
| 2026-08-28 | ₹1111.50 | ₹1126.90 | ₹1101.70 | ₹1123.10 | 131,036 |
| 2026-08-27 | ₹1095.20 | ₹1115.00 | ₹1090.40 | ₹1111.50 | 177,598 |
| 2026-08-26 | ₹1100.00 | ₹1104.00 | ₹1089.00 | ₹1095.20 | 80,420 |
| 2026-08-25 | ₹1085.00 | ₹1104.70 | ₹1078.50 | ₹1099.00 | 167,716 |
| 2026-08-24 | ₹1083.00 | ₹1097.00 | ₹1076.60 | ₹1081.80 | 275,284 |
| 2026-08-21 | ₹1114.00 | ₹1118.60 | ₹1075.10 | ₹1082.30 | 380,789 |
| 2026-08-20 | ₹1133.00 | ₹1140.30 | ₹1108.30 | ₹1112.40 | 124,510 |
| 2026-08-19 | ₹1140.40 | ₹1140.40 | ₹1119.00 | ₹1124.60 | 104,901 |
| 2026-08-18 | ₹1134.00 | ₹1142.90 | ₹1130.10 | ₹1132.10 | 78,918 |
| 2026-08-17 | ₹1144.40 | ₹1144.40 | ₹1127.00 | ₹1130.40 | 79,020 |
| 2026-08-14 | ₹1143.00 | ₹1143.80 | ₹1130.10 | ₹1133.40 | 50,093 |
| 2026-08-13 | ₹1132.00 | ₹1148.40 | ₹1129.00 | ₹1143.00 | 64,659 |
| 2026-08-12 | ₹1123.90 | ₹1140.00 | ₹1122.00 | ₹1135.50 | 93,753 |
| 2026-08-11 | ₹1123.00 | ₹1149.90 | ₹1116.20 | ₹1123.60 | 231,813 |
| 2026-08-10 | ₹1128.00 | ₹1139.80 | ₹1119.80 | ₹1122.70 | 112,630 |
| 2026-08-07 | ₹1124.70 | ₹1139.80 | ₹1124.70 | ₹1130.00 | 93,640 |
| 2026-08-06 | ₹1129.00 | ₹1140.00 | ₹1118.00 | ₹1131.20 | 177,800 |
| 2026-08-05 | ₹1133.10 | ₹1151.80 | ₹1119.50 | ₹1138.90 | 200,405 |
| 2026-08-04 | ₹1136.00 | ₹1142.40 | ₹1106.00 | ₹1122.00 | 308,954 |
| 2026-08-03 | ₹1156.50 | ₹1197.10 | ₹1136.10 | ₹1152.40 | 182,159 |
| 2026-07-31 | ₹1175.20 | ₹1183.50 | ₹1145.00 | ₹1155.30 | 197,422 |
| 2026-07-30 | ₹1190.70 | ₹1203.30 | ₹1171.00 | ₹1174.00 | 181,470 |
| 2026-07-29 | ₹1205.00 | ₹1213.90 | ₹1195.00 | ₹1198.60 | 235,994 |
| 2026-07-28 | ₹1184.00 | ₹1215.00 | ₹1164.20 | ₹1188.20 | 534,436 |
| 2026-07-27 | ₹1184.00 | ₹1202.60 | ₹1168.20 | ₹1174.40 | 138,419 |
| 2026-07-24 | ₹1180.00 | ₹1199.50 | ₹1165.50 | ₹1183.60 | 55,391 |
| 2026-07-23 | ₹1205.00 | ₹1205.00 | ₹1178.60 | ₹1185.30 | 65,467 |
| 2026-07-22 | ₹1204.30 | ₹1213.70 | ₹1196.10 | ₹1203.20 | 81,454 |
| 2026-07-21 | ₹1200.90 | ₹1209.90 | ₹1190.70 | ₹1205.20 | 52,639 |
| 2026-07-20 | ₹1184.30 | ₹1209.60 | ₹1183.60 | ₹1201.10 | 111,798 |
| 2026-07-17 | ₹1196.00 | ₹1205.10 | ₹1177.80 | ₹1191.40 | 128,781 |
| 2026-07-16 | ₹1224.20 | ₹1227.30 | ₹1179.60 | ₹1195.90 | 230,131 |
| 2026-07-15 | ₹1229.50 | ₹1240.00 | ₹1211.40 | ₹1223.00 | 145,875 |
| 2026-07-14 | ₹1229.70 | ₹1240.00 | ₹1218.80 | ₹1229.50 | 192,786 |
| 2026-07-13 | ₹1204.90 | ₹1242.20 | ₹1190.20 | ₹1229.70 | 234,225 |
| 2026-07-10 | ₹1222.00 | ₹1222.00 | ₹1197.00 | ₹1214.00 | 192,140 |
| 2026-07-09 | ₹1182.00 | ₹1223.90 | ₹1182.00 | ₹1209.20 | 355,163 |
| 2026-07-08 | ₹1175.00 | ₹1201.10 | ₹1167.00 | ₹1181.20 | 129,356 |
| 2026-07-07 | ₹1213.90 | ₹1228.70 | ₹1183.00 | ₹1192.20 | 452,432 |
| 2026-07-06 | ₹1177.00 | ₹1209.60 | ₹1174.60 | ₹1199.70 | 188,949 |
| 2026-07-03 | ₹1186.40 | ₹1186.40 | ₹1162.30 | ₹1173.00 | 107,906 |
| 2026-07-02 | ₹1192.50 | ₹1197.90 | ₹1172.00 | ₹1186.40 | 101,388 |
| 2026-07-01 | ₹1189.00 | ₹1223.80 | ₹1170.10 | ₹1183.00 | 306,597 |
| 2026-06-30 | ₹1159.60 | ₹1192.00 | ₹1159.60 | ₹1181.20 | 115,786 |
| 2026-06-29 | ₹1161.10 | ₹1196.40 | ₹1156.00 | ₹1164.80 | 236,752 |
| 2026-06-25 | ₹1169.00 | ₹1175.20 | ₹1159.40 | ₹1163.20 | 135,796 |
| 2026-06-24 | ₹1161.90 | ₹1174.90 | ₹1156.10 | ₹1167.10 | 124,129 |
| 2026-06-23 | ₹1159.00 | ₹1174.70 | ₹1150.50 | ₹1159.40 | 164,499 |
| 2026-06-22 | ₹1145.00 | ₹1224.00 | ₹1137.40 | ₹1148.70 | 1,249,922 |
| 2026-06-19 | ₹1132.40 | ₹1156.00 | ₹1121.00 | ₹1137.30 | 158,299 |
| 2026-06-18 | ₹1110.00 | ₹1140.20 | ₹1102.10 | ₹1132.40 | 195,406 |
| 2026-06-17 | ₹1121.10 | ₹1128.30 | ₹1104.10 | ₹1114.60 | 264,588 |
| 2026-06-16 | ₹1133.40 | ₹1150.20 | ₹1109.70 | ₹1121.00 | 194,547 |
| 2026-06-15 | ₹1140.00 | ₹1149.30 | ₹1124.50 | ₹1133.40 | 240,330 |
| 2026-06-12 | ₹1149.00 | ₹1153.50 | ₹1120.00 | ₹1129.30 | 409,213 |
| 2026-06-11 | ₹1185.10 | ₹1190.20 | ₹1122.20 | ₹1133.10 | 709,130 |
| 2026-06-10 | ₹1151.90 | ₹1236.20 | ₹1151.90 | ₹1193.40 | 2,727,692 |
| 2026-06-09 | ₹1173.00 | ₹1190.60 | ₹1137.50 | ₹1149.10 | 798,485 |
| 2026-06-08 | ₹1070.00 | ₹1219.90 | ₹1061.20 | ₹1173.00 | 6,371,979 |
| 2026-06-05 | ₹1069.00 | ₹1085.00 | ₹1065.30 | ₹1079.10 | 147,309 |
| 2026-06-04 | ₹1077.20 | ₹1079.00 | ₹1060.30 | ₹1067.70 | 96,070 |
| 2026-06-03 | ₹1072.00 | ₹1088.90 | ₹1062.20 | ₹1078.20 | 148,436 |
| 2026-06-02 | ₹1064.80 | ₹1084.00 | ₹1045.00 | ₹1070.50 | 212,382 |
| 2026-06-01 | ₹1053.80 | ₹1071.90 | ₹1043.00 | ₹1064.80 | 154,015 |
| 2026-05-29 | ₹1071.00 | ₹1077.70 | ₹1044.90 | ₹1053.80 | 138,228 |
| 2026-05-27 | ₹1063.00 | ₹1081.90 | ₹1045.10 | ₹1071.00 | 191,657 |
| 2026-05-26 | ₹1058.00 | ₹1069.60 | ₹1056.10 | ₹1063.90 | 93,029 |
| 2026-05-25 | ₹1070.00 | ₹1084.10 | ₹1053.10 | ₹1059.00 | 216,044 |
| 2026-05-22 | ₹1112.00 | ₹1134.00 | ₹1055.50 | ₹1064.90 | 629,758 |
| 2026-05-21 | ₹1098.00 | ₹1112.00 | ₹1094.00 | ₹1107.60 | 115,635 |
| 2026-05-20 | ₹1090.00 | ₹1108.70 | ₹1078.60 | ₹1096.00 | 85,399 |
| 2026-05-19 | ₹1090.40 | ₹1098.90 | ₹1081.20 | ₹1089.40 | 90,637 |
| 2026-05-18 | ₹1116.30 | ₹1120.40 | ₹1083.20 | ₹1090.40 | 83,626 |
| 2026-05-15 | ₹1111.50 | ₹1130.30 | ₹1104.30 | ₹1116.30 | 150,891 |
| 2026-05-14 | ₹1135.00 | ₹1135.00 | ₹1104.00 | ₹1111.80 | 125,172 |
| 2026-05-13 | ₹1094.50 | ₹1144.00 | ₹1094.50 | ₹1124.30 | 260,584 |
| 2026-05-12 | ₹1099.20 | ₹1135.00 | ₹1089.00 | ₹1094.60 | 258,630 |
| 2026-05-11 | ₹1113.10 | ₹1114.70 | ₹1044.00 | ₹1099.20 | 575,816 |
| 2026-05-08 | ₹1200.00 | ₹1200.00 | ₹1111.20 | ₹1123.10 | 1,093,185 |
| 2026-05-07 | ₹1182.00 | ₹1217.50 | ₹1180.30 | ₹1207.80 | 339,545 |
| 2026-05-06 | ₹1180.20 | ₹1192.00 | ₹1163.40 | ₹1178.30 | 244,205 |
| 2026-05-05 | ₹1180.00 | ₹1198.00 | ₹1157.20 | ₹1176.50 | 283,297 |
| 2026-05-04 | ₹1134.40 | ₹1184.00 | ₹1133.00 | ₹1170.30 | 377,273 |
| 2026-04-30 | ₹1125.10 | ₹1150.00 | ₹1116.20 | ₹1135.10 | 222,681 |
| 2026-04-29 | ₹1105.00 | ₹1147.00 | ₹1104.90 | ₹1125.10 | 295,314 |
| 2026-04-28 | ₹1122.00 | ₹1129.20 | ₹1101.10 | ₹1103.20 | 101,153 |
| 2026-04-27 | ₹1098.10 | ₹1127.80 | ₹1094.00 | ₹1121.20 | 290,579 |
| 2026-04-24 | ₹1079.00 | ₹1116.20 | ₹1078.00 | ₹1098.80 | 356,669 |
| 2026-04-23 | ₹1115.00 | ₹1123.90 | ₹1088.00 | ₹1091.50 | 164,132 |
| 2026-04-22 | ₹1116.00 | ₹1146.50 | ₹1106.20 | ₹1121.60 | 265,948 |
| 2026-04-21 | ₹1089.40 | ₹1129.90 | ₹1089.40 | ₹1113.10 | 347,280 |
| 2026-04-20 | ₹1087.80 | ₹1105.00 | ₹1066.90 | ₹1085.90 | 254,386 |
| 2026-04-17 | ₹1077.40 | ₹1097.40 | ₹1075.60 | ₹1089.40 | 128,752 |
| 2026-04-16 | ₹1089.00 | ₹1096.90 | ₹1067.00 | ₹1070.60 | 299,499 |
| 2026-04-15 | ₹1114.90 | ₹1122.50 | ₹1057.40 | ₹1081.00 | 358,568 |
| 2026-04-13 | ₹1070.00 | ₹1103.80 | ₹1047.60 | ₹1095.30 | 212,043 |
| 2026-04-10 | ₹1085.00 | ₹1087.00 | ₹1057.40 | ₹1078.30 | 208,309 |
| 2026-04-09 | ₹1104.50 | ₹1106.80 | ₹1070.00 | ₹1075.90 | 553,320 |
| 2026-04-08 | ₹1170.00 | ₹1183.10 | ₹1112.10 | ₹1123.20 | 474,198 |
| 2026-04-07 | ₹1111.50 | ₹1159.70 | ₹1093.80 | ₹1146.10 | 851,798 |
| 2026-04-06 | ₹1089.30 | ₹1125.00 | ₹1076.90 | ₹1116.90 | 450,626 |
| 2026-04-02 | ₹1075.00 | ₹1100.00 | ₹1032.10 | ₹1093.00 | 152,013 |
| 2026-04-01 | ₹1054.10 | ₹1087.90 | ₹1046.80 | ₹1082.30 | 258,798 |
| 2026-03-30 | ₹1048.40 | ₹1058.30 | ₹1024.30 | ₹1041.20 | 283,411 |
| 2026-03-27 | ₹1078.90 | ₹1081.30 | ₹1050.00 | ₹1058.70 | 139,784 |
| 2026-03-25 | ₹1075.80 | ₹1108.80 | ₹1071.00 | ₹1077.60 | 258,757 |
| 2026-03-24 | ₹1076.00 | ₹1095.30 | ₹1054.30 | ₹1080.80 | 254,284 |
| 2026-03-23 | ₹1082.20 | ₹1082.20 | ₹1042.20 | ₹1067.90 | 270,231 |
| 2026-03-20 | ₹1049.30 | ₹1105.00 | ₹1044.90 | ₹1087.60 | 912,155 |
| 2026-03-19 | ₹1040.40 | ₹1060.00 | ₹1029.60 | ₹1034.30 | 134,865 |
| 2026-03-18 | ₹1044.00 | ₹1052.00 | ₹1040.00 | ₹1046.00 | 193,257 |
| 2026-03-17 | ₹1044.80 | ₹1053.60 | ₹1025.70 | ₹1038.80 | 145,422 |
| 2026-03-16 | ₹1028.00 | ₹1057.40 | ₹1024.40 | ₹1043.30 | 386,761 |
| 2026-03-13 | ₹1065.50 | ₹1066.10 | ₹1016.60 | ₹1022.60 | 189,915 |
| 2026-03-12 | ₹1030.00 | ₹1066.50 | ₹1027.20 | ₹1060.60 | 220,761 |
| 2026-03-11 | ₹1045.70 | ₹1058.00 | ₹1031.20 | ₹1042.60 | 223,360 |
| 2026-03-10 | ₹1035.00 | ₹1059.00 | ₹1033.50 | ₹1045.70 | 702,932 |
| 2026-03-09 | ₹985.00 | ₹1037.00 | ₹985.00 | ₹1031.40 | 258,508 |
| 2026-03-06 | ₹1035.00 | ₹1040.00 | ₹995.40 | ₹1015.80 | 189,424 |
| 2026-03-05 | ₹1013.60 | ₹1033.90 | ₹1013.60 | ₹1029.10 | 110,698 |
| 2026-03-04 | ₹987.30 | ₹1025.00 | ₹987.30 | ₹1009.10 | 163,866 |
| 2026-03-02 | ₹969.40 | ₹1020.00 | ₹964.00 | ₹1017.00 | 215,887 |
| 2026-02-27 | ₹1037.00 | ₹1037.00 | ₹1006.05 | ₹1014.95 | 149,271 |
| 2026-02-26 | ₹1036.00 | ₹1051.45 | ₹1027.20 | ₹1033.75 | 148,731 |
| 2026-02-25 | ₹1062.75 | ₹1064.00 | ₹1027.15 | ₹1036.00 | 364,843 |
| 2026-02-24 | ₹1025.00 | ₹1065.85 | ₹1020.50 | ₹1061.75 | 633,012 |
| 2026-02-23 | ₹1005.00 | ₹1073.90 | ₹1001.10 | ₹1033.10 | 2,866,212 |
| 2026-02-20 | ₹997.00 | ₹1000.45 | ₹988.90 | ₹994.00 | 337,521 |
| 2026-02-19 | ₹1000.95 | ₹1002.75 | ₹982.00 | ₹991.00 | 145,078 |
| 2026-02-18 | ₹1015.95 | ₹1015.95 | ₹991.10 | ₹1001.15 | 159,336 |
| 2026-02-17 | ₹1035.00 | ₹1047.00 | ₹997.20 | ₹1007.90 | 400,914 |
| 2026-02-16 | ₹994.00 | ₹1040.90 | ₹992.10 | ₹1025.75 | 456,621 |
| 2026-02-13 | ₹988.00 | ₹1017.80 | ₹970.60 | ₹994.00 | 119,824 |
| 2026-02-12 | ₹1012.00 | ₹1012.00 | ₹977.10 | ₹994.15 | 151,247 |
| 2026-02-11 | ₹1036.00 | ₹1036.00 | ₹992.70 | ₹1014.15 | 307,050 |
| 2026-02-10 | ₹1027.00 | ₹1047.30 | ₹1024.75 | ₹1031.05 | 183,345 |
| 2026-02-09 | ₹1008.40 | ₹1034.50 | ₹1002.10 | ₹1020.90 | 388,268 |
| 2026-02-06 | ₹993.50 | ₹996.00 | ₹967.80 | ₹990.55 | 167,375 |
| 2026-02-05 | ₹1042.85 | ₹1059.00 | ₹982.20 | ₹990.00 | 1,476,082 |
| 2026-02-04 | ₹988.45 | ₹1023.90 | ₹980.95 | ₹1002.85 | 309,323 |
| 2026-02-03 | ₹979.95 | ₹989.00 | ₹948.60 | ₹981.45 | 266,212 |
| 2026-02-02 | ₹964.00 | ₹984.85 | ₹945.00 | ₹969.05 | 216,738 |
| 2026-02-01 | ₹975.00 | ₹978.50 | ₹937.20 | ₹972.15 | 87,789 |
| 2026-01-30 | ₹930.00 | ₹972.90 | ₹927.90 | ₹970.50 | 136,554 |
| 2026-01-29 | ₹932.85 | ₹945.00 | ₹919.00 | ₹932.30 | 145,453 |
| 2026-01-28 | ₹957.30 | ₹964.35 | ₹930.70 | ₹932.85 | 108,028 |
| 2026-01-27 | ₹924.70 | ₹966.40 | ₹910.00 | ₹958.70 | 201,837 |
| 2026-01-23 | ₹932.40 | ₹940.90 | ₹918.05 | ₹925.65 | 78,502 |
| 2026-01-22 | ₹942.90 | ₹950.95 | ₹929.40 | ₹932.35 | 65,176 |
| 2026-01-21 | ₹935.25 | ₹953.00 | ₹928.00 | ₹940.35 | 122,478 |
| 2026-01-20 | ₹980.00 | ₹982.80 | ₹945.10 | ₹950.60 | 200,747 |
| 2026-01-19 | ₹974.00 | ₹998.00 | ₹964.35 | ₹983.75 | 334,717 |
| 2026-01-16 | ₹959.40 | ₹979.00 | ₹959.40 | ₹971.05 | 167,942 |
| 2026-01-14 | ₹967.00 | ₹976.00 | ₹956.10 | ₹959.40 | 446,450 |
| 2026-01-13 | ₹945.50 | ₹979.00 | ₹936.20 | ₹967.15 | 194,770 |
| 2026-01-12 | ₹940.60 | ₹966.30 | ₹925.00 | ₹942.75 | 263,851 |
| 2026-01-09 | ₹925.45 | ₹948.00 | ₹904.00 | ₹942.40 | 470,517 |
| 2026-01-08 | ₹930.00 | ₹933.65 | ₹912.75 | ₹925.45 | 124,045 |
| 2026-01-07 | ₹923.00 | ₹940.45 | ₹920.00 | ₹930.90 | 105,112 |
| 2026-01-06 | ₹933.00 | ₹943.00 | ₹916.00 | ₹924.05 | 161,133 |
| 2026-01-05 | ₹912.05 | ₹939.00 | ₹906.00 | ₹933.65 | 233,557 |
| 2026-01-02 | ₹912.90 | ₹923.50 | ₹911.60 | ₹915.70 | 104,862 |
| 2026-01-01 | ₹948.00 | ₹948.00 | ₹905.00 | ₹910.35 | 319,456 |
CCL Products Share Price Performance Analysis (May 2004 - Sep 2026)
CCL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+17.05%
₹910.35 → ₹1065.60
Year to Date
Price Volatility
7.11%
Low Volatility
Year to Date
Average Daily Volume
308,148
Year to Date Average
NSE Exchange
CCL Products Share Price History – Frequently Asked Questions
Common questions about CCL historical data and records. Analyse CCL institutional holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of CCL Products (CCL)?
The all-time high share price of CCL Products was ₹1242.2 recorded on July 13, 2026 on the NSE exchange.
What is the all-time low share price of CCL Products (CCL)?
The all-time low share price of CCL Products was ₹5.2 recorded on March 12, 2009 on the NSE exchange.
How can I download CCL historical share price data?
You can download CCL Products 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 CCL shares?
The highest trading volume day for CCL Products was 19,142,000 shares traded on May 06, 2025 on the NSE exchange, with share price at ₹694.45.