Price Data Selection & Download
Consecutive Commodities Share Price All Time Records & Statistics (Jan 2026 - May 2026)
71 daily OHLCV records on BSE from Jan. 2026 to May 2026. Explore CCDL Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Jan 2026 - May 2026)
CCDL daily open, high, low, close and volume (OHLCV) on BSE — 71 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-07 | ₹0.91 | ₹0.94 | ₹0.91 | ₹0.91 | 110,216 |
| 2026-05-06 | ₹0.92 | ₹0.94 | ₹0.91 | ₹0.92 | 109,718 |
| 2026-05-05 | ₹0.95 | ₹0.95 | ₹0.92 | ₹0.93 | 117,284 |
| 2026-05-04 | ₹0.94 | ₹0.95 | ₹0.92 | ₹0.92 | 206,640 |
| 2026-04-30 | ₹0.95 | ₹0.96 | ₹0.93 | ₹0.94 | 135,613 |
| 2026-04-29 | ₹0.97 | ₹0.98 | ₹0.95 | ₹0.96 | 91,990 |
| 2026-04-28 | ₹0.97 | ₹1.03 | ₹0.97 | ₹0.98 | 296,177 |
| 2026-04-27 | ₹0.93 | ₹1.02 | ₹0.92 | ₹0.94 | 269,765 |
| 2026-04-24 | ₹0.96 | ₹0.98 | ₹0.92 | ₹0.95 | 337,910 |
| 2026-04-23 | ₹0.95 | ₹0.99 | ₹0.91 | ₹0.95 | 207,717 |
| 2026-04-22 | ₹0.96 | ₹1.01 | ₹0.90 | ₹0.92 | 311,113 |
| 2026-04-21 | ₹1.00 | ₹1.03 | ₹0.96 | ₹0.98 | 103,802 |
| 2026-04-20 | ₹1.01 | ₹1.04 | ₹0.85 | ₹1.00 | 384,735 |
| 2026-04-17 | ₹0.99 | ₹1.04 | ₹0.98 | ₹1.00 | 129,757 |
| 2026-04-16 | ₹0.98 | ₹1.05 | ₹0.97 | ₹0.98 | 210,982 |
| 2026-04-15 | ₹0.92 | ₹0.99 | ₹0.92 | ₹0.97 | 212,967 |
| 2026-04-13 | ₹0.95 | ₹0.95 | ₹0.88 | ₹0.92 | 216,805 |
| 2026-04-10 | ₹0.95 | ₹1.05 | ₹0.90 | ₹0.99 | 1,031,715 |
| 2026-04-09 | ₹0.84 | ₹0.93 | ₹0.80 | ₹0.89 | 439,633 |
| 2026-04-08 | ₹0.82 | ₹0.83 | ₹0.77 | ₹0.82 | 161,985 |
| 2026-04-07 | ₹0.75 | ₹0.82 | ₹0.75 | ₹0.79 | 228,511 |
| 2026-04-06 | ₹0.76 | ₹0.76 | ₹0.73 | ₹0.76 | 168,053 |
| 2026-04-02 | ₹0.77 | ₹0.77 | ₹0.72 | ₹0.76 | 215,000 |
| 2026-04-01 | ₹0.71 | ₹0.77 | ₹0.70 | ₹0.77 | 169,466 |
| 2026-03-30 | ₹0.74 | ₹0.74 | ₹0.68 | ₹0.68 | 497,205 |
| 2026-03-27 | ₹0.79 | ₹0.79 | ₹0.72 | ₹0.74 | 831,528 |
| 2026-03-25 | ₹0.79 | ₹0.80 | ₹0.77 | ₹0.78 | 125,126 |
| 2026-03-24 | ₹0.79 | ₹0.79 | ₹0.77 | ₹0.79 | 67,127 |
| 2026-03-23 | ₹0.80 | ₹0.82 | ₹0.76 | ₹0.78 | 177,849 |
| 2026-03-20 | ₹0.80 | ₹0.83 | ₹0.79 | ₹0.81 | 156,918 |
| 2026-03-19 | ₹0.84 | ₹0.84 | ₹0.79 | ₹0.80 | 215,494 |
| 2026-03-18 | ₹0.81 | ₹0.84 | ₹0.81 | ₹0.82 | 75,015 |
| 2026-03-17 | ₹0.92 | ₹0.92 | ₹0.78 | ₹0.81 | 181,100 |
| 2026-03-16 | ₹0.80 | ₹0.93 | ₹0.77 | ₹0.85 | 546,071 |
| 2026-03-13 | ₹0.80 | ₹0.80 | ₹0.76 | ₹0.78 | 178,255 |
| 2026-03-12 | ₹0.82 | ₹0.82 | ₹0.76 | ₹0.78 | 297,402 |
| 2026-03-11 | ₹0.81 | ₹0.82 | ₹0.78 | ₹0.80 | 163,664 |
| 2026-03-10 | ₹0.79 | ₹0.79 | ₹0.75 | ₹0.78 | 151,751 |
| 2026-03-09 | ₹0.79 | ₹0.80 | ₹0.71 | ₹0.78 | 378,950 |
| 2026-03-06 | ₹0.82 | ₹0.82 | ₹0.79 | ₹0.79 | 106,109 |
| 2026-03-05 | ₹0.78 | ₹0.83 | ₹0.76 | ₹0.81 | 186,820 |
| 2026-03-04 | ₹0.81 | ₹0.83 | ₹0.71 | ₹0.77 | 416,516 |
| 2026-03-02 | ₹0.85 | ₹0.86 | ₹0.75 | ₹0.81 | 453,478 |
| 2026-02-27 | ₹0.86 | ₹0.89 | ₹0.85 | ₹0.86 | 222,360 |
| 2026-02-26 | ₹0.86 | ₹0.89 | ₹0.85 | ₹0.87 | 187,600 |
| 2026-02-25 | ₹0.89 | ₹0.91 | ₹0.85 | ₹0.88 | 320,083 |
| 2026-02-24 | ₹0.92 | ₹0.92 | ₹0.86 | ₹0.89 | 200,759 |
| 2026-02-23 | ₹0.90 | ₹0.93 | ₹0.89 | ₹0.90 | 37,649 |
| 2026-02-20 | ₹0.93 | ₹0.93 | ₹0.89 | ₹0.90 | 106,077 |
| 2026-02-19 | ₹0.91 | ₹0.93 | ₹0.90 | ₹0.92 | 129,080 |
| 2026-02-18 | ₹0.92 | ₹0.93 | ₹0.91 | ₹0.91 | 162,478 |
| 2026-02-17 | ₹0.90 | ₹0.93 | ₹0.90 | ₹0.91 | 148,760 |
| 2026-02-16 | ₹0.91 | ₹0.92 | ₹0.85 | ₹0.89 | 196,293 |
| 2026-02-13 | ₹0.93 | ₹0.93 | ₹0.90 | ₹0.91 | 184,721 |
| 2026-02-12 | ₹0.90 | ₹0.93 | ₹0.90 | ₹0.92 | 136,377 |
| 2026-02-11 | ₹0.90 | ₹0.93 | ₹0.89 | ₹0.90 | 200,470 |
| 2026-02-10 | ₹0.94 | ₹0.94 | ₹0.83 | ₹0.93 | 337,111 |
| 2026-02-09 | ₹0.94 | ₹0.95 | ₹0.91 | ₹0.93 | 178,820 |
| 2026-02-06 | ₹0.96 | ₹0.96 | ₹0.90 | ₹0.93 | 129,492 |
| 2026-02-05 | ₹0.95 | ₹0.97 | ₹0.89 | ₹0.95 | 323,358 |
| 2026-02-04 | ₹0.91 | ₹0.99 | ₹0.90 | ₹0.96 | 245,270 |
| 2026-02-03 | ₹0.91 | ₹0.95 | ₹0.89 | ₹0.90 | 290,921 |
| 2026-02-02 | ₹0.92 | ₹0.96 | ₹0.89 | ₹0.90 | 195,013 |
| 2026-02-01 | ₹0.89 | ₹0.92 | ₹0.81 | ₹0.88 | 328,715 |
| 2026-01-30 | ₹0.88 | ₹0.93 | ₹0.88 | ₹0.92 | 215,047 |
| 2026-01-29 | ₹0.95 | ₹1.00 | ₹0.80 | ₹0.88 | 1,077,074 |
| 2026-01-28 | ₹0.93 | ₹1.04 | ₹0.93 | ₹0.98 | 287,428 |
| 2026-01-27 | ₹0.96 | ₹0.98 | ₹0.87 | ₹0.92 | 617,284 |
| 2026-01-23 | ₹1.00 | ₹1.01 | ₹0.99 | ₹0.99 | 116,885 |
| 2026-01-22 | ₹0.99 | ₹1.02 | ₹0.99 | ₹1.00 | 179,420 |
| 2026-01-21 | ₹1.00 | ₹1.01 | ₹0.98 | ₹1.00 | 340,713 |
Consecutive Commodities Share Price Performance Analysis (Jan 2026 - May 2026)
CCDL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
Price Volatility
Average Daily Volume
Consecutive Commodities Share Price History – Frequently Asked Questions
Common questions about CCDL historical data and records. For live price, key ratios and fundamentals, see Consecutive Commodities share price screener.
What is the all-time high share price of Consecutive Commodities (CCDL)?
The all-time high share price of Consecutive Commodities was ₹1.05 recorded on April 10, 2026 on the BSE exchange.
What is the all-time low share price of Consecutive Commodities (CCDL)?
The all-time low share price of Consecutive Commodities was ₹0.68 recorded on March 30, 2026 on the BSE exchange.
How can I download CCDL historical share price data?
You can download Consecutive Commodities 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 CCDL shares?
The highest trading volume day for Consecutive Commodities was 1,077,074 shares traded on January 29, 2026 on the BSE exchange, with share price at ₹0.88.