Price Data Selection & Download
Consecutive Commodities Share Price All Time Records & Statistics (Jan 2026 - Jul 2026)
110 daily OHLCV records on BSE from Jan. 2026 to July 2026.
Share Price All Time High
₹1.29
July 02, 2026
BSE Exchange
Share Price All Time Low
₹0.68
March 30, 2026
BSE Exchange
Highest Volume Trading Day
3,966,780
July 01, 2026 • ₹1.23
BSE Exchange
Share Price History Data (Jan 2026 - Jul 2026)
CCDL daily open, high, low, close and volume (OHLCV) on BSE — 110 records.
Total Records
110
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹1.06 | ₹1.06 | ₹0.98 | ₹1.01 | 1,585,397 |
| 2026-07-02 | ₹1.27 | ₹1.29 | ₹1.02 | ₹1.04 | 2,400,690 |
| 2026-07-01 | ₹1.05 | ₹1.23 | ₹1.03 | ₹1.23 | 3,966,780 |
| 2026-06-30 | ₹0.98 | ₹1.09 | ₹0.92 | ₹1.03 | 1,547,501 |
| 2026-06-29 | ₹0.99 | ₹0.99 | ₹0.94 | ₹0.95 | 144,829 |
| 2026-06-25 | ₹0.98 | ₹1.00 | ₹0.96 | ₹0.97 | 454,610 |
| 2026-06-24 | ₹1.00 | ₹1.00 | ₹0.94 | ₹0.95 | 1,056,826 |
| 2026-06-23 | ₹1.00 | ₹1.00 | ₹0.96 | ₹0.98 | 236,156 |
| 2026-06-22 | ₹1.00 | ₹1.00 | ₹0.97 | ₹0.99 | 323,752 |
| 2026-06-19 | ₹0.99 | ₹1.00 | ₹0.97 | ₹0.98 | 110,271 |
| 2026-06-18 | ₹1.00 | ₹1.01 | ₹0.97 | ₹0.99 | 508,760 |
| 2026-06-17 | ₹1.02 | ₹1.02 | ₹0.99 | ₹1.00 | 331,024 |
| 2026-06-16 | ₹1.06 | ₹1.06 | ₹1.00 | ₹1.01 | 533,373 |
| 2026-06-15 | ₹1.02 | ₹1.02 | ₹0.99 | ₹1.02 | 174,652 |
| 2026-06-12 | ₹0.98 | ₹1.03 | ₹0.93 | ₹1.00 | 665,742 |
| 2026-06-11 | ₹0.91 | ₹0.98 | ₹0.88 | ₹0.98 | 352,806 |
| 2026-06-10 | ₹1.04 | ₹1.04 | ₹0.86 | ₹0.92 | 1,401,277 |
| 2026-06-09 | ₹1.02 | ₹1.05 | ₹1.00 | ₹1.03 | 703,326 |
| 2026-06-08 | ₹1.08 | ₹1.08 | ₹1.00 | ₹1.02 | 1,298,328 |
| 2026-06-05 | ₹1.14 | ₹1.14 | ₹1.01 | ₹1.07 | 1,125,988 |
| 2026-06-04 | ₹1.01 | ₹1.18 | ₹0.98 | ₹1.09 | 2,069,456 |
| 2026-06-03 | ₹0.96 | ₹1.03 | ₹0.96 | ₹1.01 | 1,087,931 |
| 2026-06-02 | ₹0.92 | ₹0.95 | ₹0.92 | ₹0.93 | 116,795 |
| 2026-06-01 | ₹1.10 | ₹1.10 | ₹0.90 | ₹0.91 | 294,143 |
| 2026-05-29 | ₹0.91 | ₹0.98 | ₹0.91 | ₹0.95 | 329,561 |
| 2026-05-27 | ₹0.94 | ₹0.94 | ₹0.88 | ₹0.90 | 52,090 |
| 2026-05-26 | ₹0.91 | ₹0.96 | ₹0.91 | ₹0.92 | 171,541 |
| 2026-05-25 | ₹0.87 | ₹0.98 | ₹0.87 | ₹0.91 | 125,779 |
| 2026-05-22 | ₹0.88 | ₹0.88 | ₹0.85 | ₹0.88 | 153,069 |
| 2026-05-21 | ₹0.90 | ₹0.90 | ₹0.85 | ₹0.88 | 48,592 |
| 2026-05-20 | ₹0.90 | ₹0.90 | ₹0.84 | ₹0.87 | 173,120 |
| 2026-05-19 | ₹0.89 | ₹0.91 | ₹0.84 | ₹0.88 | 84,786 |
| 2026-05-18 | ₹0.88 | ₹0.89 | ₹0.87 | ₹0.89 | 57,802 |
| 2026-05-15 | ₹0.90 | ₹0.92 | ₹0.88 | ₹0.90 | 135,772 |
| 2026-05-14 | ₹0.93 | ₹0.93 | ₹0.87 | ₹0.91 | 328,908 |
| 2026-05-13 | ₹0.92 | ₹0.96 | ₹0.90 | ₹0.92 | 153,594 |
| 2026-05-12 | ₹0.91 | ₹0.92 | ₹0.90 | ₹0.90 | 86,831 |
| 2026-05-11 | ₹0.90 | ₹0.92 | ₹0.90 | ₹0.91 | 93,306 |
| 2026-05-08 | ₹0.91 | ₹0.93 | ₹0.90 | ₹0.90 | 97,759 |
| 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 - Jul 2026)
CCDL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+1.00%
₹1.00 → ₹1.01
Year to Date
Price Volatility
9.38%
Low Volatility
Year to Date
Average Daily Volume
388,656
Year to Date Average
BSE Exchange
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 ₹1.29 recorded on July 02, 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 3,966,780 shares traded on July 01, 2026 on the BSE exchange, with share price at ₹1.23.