Price Data Selection & Download
Consolidated Construction Share Price All Time Records & Statistics (Jan 2015 - Jul 2026)
2009 daily OHLCV records on NSE from Jan. 2015 to July 2026. Examine CCCL quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹28.87
September 17, 2025
NSE Exchange
Share Price All Time Low
₹0.15
October 05, 2020
NSE Exchange
Highest Volume Trading Day
29,601,830
September 12, 2025 • ₹22.28
NSE Exchange
Share Price History Data (Jan 2015 - Jul 2026)
CCCL daily open, high, low, close and volume (OHLCV) on NSE — 118 records.
Total Records
118
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹15.98 | ₹16.11 | ₹15.79 | ₹15.88 | 143,007 |
| 2026-07-23 | ₹16.02 | ₹16.34 | ₹15.90 | ₹15.98 | 143,665 |
| 2026-07-22 | ₹16.41 | ₹16.41 | ₹15.90 | ₹16.01 | 182,129 |
| 2026-07-21 | ₹16.46 | ₹16.78 | ₹16.06 | ₹16.55 | 300,413 |
| 2026-07-20 | ₹16.02 | ₹16.26 | ₹15.80 | ₹16.05 | 234,528 |
| 2026-07-17 | ₹16.70 | ₹16.70 | ₹16.00 | ₹16.16 | 200,167 |
| 2026-07-16 | ₹16.99 | ₹17.20 | ₹16.30 | ₹16.40 | 259,632 |
| 2026-07-15 | ₹16.91 | ₹17.25 | ₹16.91 | ₹16.99 | 172,653 |
| 2026-07-14 | ₹17.30 | ₹17.64 | ₹17.00 | ₹17.07 | 220,275 |
| 2026-07-13 | ₹16.19 | ₹17.78 | ₹16.06 | ₹17.40 | 841,350 |
| 2026-07-10 | ₹16.45 | ₹16.51 | ₹16.00 | ₹16.23 | 300,780 |
| 2026-07-09 | ₹15.71 | ₹17.00 | ₹15.42 | ₹16.49 | 399,995 |
| 2026-07-08 | ₹15.90 | ₹15.90 | ₹15.25 | ₹15.48 | 258,275 |
| 2026-07-07 | ₹16.06 | ₹16.65 | ₹15.76 | ₹15.83 | 242,920 |
| 2026-07-06 | ₹16.82 | ₹16.99 | ₹16.01 | ₹16.14 | 346,892 |
| 2026-07-03 | ₹17.00 | ₹17.20 | ₹16.40 | ₹16.82 | 719,540 |
| 2026-07-02 | ₹17.17 | ₹17.25 | ₹16.50 | ₹16.65 | 233,634 |
| 2026-07-01 | ₹17.50 | ₹17.66 | ₹16.52 | ₹16.76 | 305,594 |
| 2026-06-30 | ₹17.37 | ₹17.89 | ₹16.85 | ₹17.31 | 358,840 |
| 2026-06-29 | ₹18.50 | ₹18.50 | ₹16.37 | ₹16.89 | 952,754 |
| 2026-06-25 | ₹19.50 | ₹20.55 | ₹18.11 | ₹18.49 | 3,717,527 |
| 2026-06-24 | ₹16.02 | ₹19.00 | ₹15.82 | ₹18.86 | 4,129,522 |
| 2026-06-23 | ₹14.97 | ₹16.64 | ₹14.65 | ₹15.84 | 1,064,185 |
| 2026-06-22 | ₹14.75 | ₹14.90 | ₹14.56 | ₹14.62 | 150,592 |
| 2026-06-19 | ₹15.28 | ₹15.28 | ₹14.65 | ₹14.75 | 131,788 |
| 2026-06-18 | ₹14.90 | ₹15.23 | ₹14.75 | ₹14.78 | 99,361 |
| 2026-06-17 | ₹14.80 | ₹15.14 | ₹14.80 | ₹14.91 | 98,535 |
| 2026-06-16 | ₹15.00 | ₹15.44 | ₹14.80 | ₹14.88 | 189,789 |
| 2026-06-15 | ₹15.59 | ₹15.94 | ₹14.96 | ₹15.20 | 388,700 |
| 2026-06-12 | ₹14.85 | ₹15.20 | ₹14.71 | ₹14.80 | 119,836 |
| 2026-06-11 | ₹15.05 | ₹15.05 | ₹14.46 | ₹14.68 | 177,848 |
| 2026-06-10 | ₹15.17 | ₹15.17 | ₹14.62 | ₹14.86 | 126,141 |
| 2026-06-09 | ₹14.35 | ₹15.15 | ₹14.35 | ₹15.07 | 152,792 |
| 2026-06-08 | ₹15.39 | ₹15.39 | ₹14.46 | ₹14.57 | 309,695 |
| 2026-06-05 | ₹14.30 | ₹14.96 | ₹14.30 | ₹14.67 | 133,315 |
| 2026-06-04 | ₹14.89 | ₹14.89 | ₹14.57 | ₹14.67 | 125,354 |
| 2026-06-03 | ₹14.99 | ₹14.99 | ₹14.61 | ₹14.78 | 167,821 |
| 2026-06-02 | ₹15.00 | ₹15.15 | ₹14.71 | ₹15.01 | 111,288 |
| 2026-06-01 | ₹15.44 | ₹16.00 | ₹14.75 | ₹14.81 | 188,037 |
| 2026-05-29 | ₹15.11 | ₹15.19 | ₹14.70 | ₹14.77 | 233,903 |
| 2026-05-27 | ₹15.33 | ₹15.33 | ₹14.90 | ₹15.11 | 125,612 |
| 2026-05-26 | ₹15.10 | ₹15.65 | ₹14.90 | ₹15.06 | 211,622 |
| 2026-05-25 | ₹15.60 | ₹15.60 | ₹15.19 | ₹15.42 | 131,776 |
| 2026-05-22 | ₹15.87 | ₹15.87 | ₹14.91 | ₹15.00 | 123,495 |
| 2026-05-21 | ₹15.43 | ₹16.33 | ₹14.95 | ₹15.50 | 438,166 |
| 2026-05-20 | ₹14.75 | ₹15.10 | ₹14.24 | ₹14.91 | 211,520 |
| 2026-05-19 | ₹14.80 | ₹14.88 | ₹14.34 | ₹14.50 | 171,355 |
| 2026-05-18 | ₹14.40 | ₹14.98 | ₹14.21 | ₹14.41 | 203,508 |
| 2026-05-15 | ₹15.20 | ₹15.48 | ₹14.50 | ₹14.90 | 172,375 |
| 2026-05-14 | ₹15.23 | ₹15.23 | ₹14.77 | ₹15.02 | 127,909 |
| 2026-05-13 | ₹15.53 | ₹15.65 | ₹14.75 | ₹15.23 | 619,181 |
| 2026-05-12 | ₹15.80 | ₹15.92 | ₹15.50 | ₹15.53 | 179,096 |
| 2026-05-11 | ₹16.29 | ₹16.29 | ₹15.57 | ₹15.78 | 178,736 |
| 2026-05-08 | ₹16.32 | ₹16.32 | ₹15.85 | ₹15.90 | 192,373 |
| 2026-05-07 | ₹16.22 | ₹17.00 | ₹15.85 | ₹15.94 | 353,179 |
| 2026-05-06 | ₹15.76 | ₹16.19 | ₹15.71 | ₹15.93 | 390,439 |
| 2026-05-05 | ₹16.49 | ₹16.59 | ₹15.50 | ₹15.83 | 304,736 |
| 2026-05-04 | ₹16.30 | ₹16.79 | ₹15.90 | ₹16.03 | 335,447 |
| 2026-04-30 | ₹16.00 | ₹16.61 | ₹15.80 | ₹16.44 | 374,665 |
| 2026-04-29 | ₹17.98 | ₹17.98 | ₹15.65 | ₹15.81 | 1,463,972 |
| 2026-04-28 | ₹17.67 | ₹18.60 | ₹17.35 | ₹17.50 | 645,037 |
| 2026-04-27 | ₹18.79 | ₹18.79 | ₹17.62 | ₹17.87 | 440,571 |
| 2026-04-24 | ₹18.79 | ₹18.79 | ₹17.32 | ₹17.84 | 168,079 |
| 2026-04-23 | ₹18.01 | ₹18.37 | ₹17.71 | ₹18.19 | 244,012 |
| 2026-04-22 | ₹18.30 | ₹18.50 | ₹17.81 | ₹18.07 | 270,584 |
| 2026-04-21 | ₹18.20 | ₹18.57 | ₹17.61 | ₹17.84 | 294,221 |
| 2026-04-20 | ₹19.00 | ₹19.00 | ₹16.55 | ₹17.49 | 539,664 |
| 2026-04-17 | ₹18.75 | ₹19.10 | ₹18.10 | ₹18.57 | 417,795 |
| 2026-04-16 | ₹16.15 | ₹19.50 | ₹16.15 | ₹18.36 | 1,056,232 |
| 2026-04-15 | ₹16.66 | ₹16.69 | ₹16.05 | ₹16.28 | 321,763 |
| 2026-04-13 | ₹16.05 | ₹16.35 | ₹15.71 | ₹16.04 | 220,417 |
| 2026-04-10 | ₹16.49 | ₹16.60 | ₹15.96 | ₹16.06 | 317,751 |
| 2026-04-09 | ₹16.44 | ₹16.58 | ₹15.80 | ₹16.20 | 269,216 |
| 2026-04-08 | ₹16.10 | ₹16.60 | ₹16.10 | ₹16.52 | 680,689 |
| 2026-04-07 | ₹15.29 | ₹15.80 | ₹14.80 | ₹15.54 | 373,770 |
| 2026-04-06 | ₹15.20 | ₹15.24 | ₹14.52 | ₹14.90 | 258,468 |
| 2026-04-02 | ₹14.13 | ₹15.20 | ₹13.79 | ₹14.90 | 556,362 |
| 2026-04-01 | ₹13.08 | ₹14.13 | ₹13.08 | ₹14.13 | 176,245 |
| 2026-03-30 | ₹13.67 | ₹13.68 | ₹12.76 | ₹12.85 | 858,842 |
| 2026-03-27 | ₹14.48 | ₹14.49 | ₹13.60 | ₹13.67 | 911,866 |
| 2026-03-25 | ₹14.30 | ₹15.05 | ₹13.92 | ₹14.05 | 988,365 |
| 2026-03-24 | ₹14.37 | ₹14.81 | ₹13.75 | ₹14.36 | 858,877 |
| 2026-03-23 | ₹15.19 | ₹15.19 | ₹13.92 | ₹14.32 | 449,285 |
| 2026-03-20 | ₹15.54 | ₹15.54 | ₹14.70 | ₹14.97 | 241,028 |
| 2026-03-19 | ₹14.85 | ₹15.34 | ₹14.30 | ₹14.69 | 545,086 |
| 2026-03-18 | ₹14.97 | ₹15.75 | ₹14.97 | ₹15.37 | 259,287 |
| 2026-03-17 | ₹14.99 | ₹15.49 | ₹14.65 | ₹14.80 | 307,976 |
| 2026-03-16 | ₹15.23 | ₹15.60 | ₹14.61 | ₹14.99 | 619,514 |
| 2026-03-13 | ₹15.72 | ₹16.18 | ₹15.56 | ₹15.70 | 437,831 |
| 2026-03-12 | ₹15.51 | ₹15.95 | ₹15.42 | ₹15.72 | 311,258 |
| 2026-03-11 | ₹16.27 | ₹16.27 | ₹15.69 | ₹15.87 | 306,907 |
| 2026-03-10 | ₹15.32 | ₹15.80 | ₹15.26 | ₹15.66 | 223,404 |
| 2026-03-09 | ₹14.32 | ₹16.00 | ₹14.20 | ₹15.32 | 602,233 |
| 2026-03-06 | ₹15.70 | ₹15.70 | ₹14.80 | ₹14.92 | 392,518 |
| 2026-03-05 | ₹15.99 | ₹16.49 | ₹15.12 | ₹15.33 | 300,356 |
| 2026-03-04 | ₹14.26 | ₹15.98 | ₹14.26 | ₹15.58 | 488,691 |
| 2026-03-02 | ₹15.90 | ₹17.58 | ₹14.67 | ₹15.19 | 1,524,724 |
| 2026-02-27 | ₹15.80 | ₹16.40 | ₹15.37 | ₹15.99 | 210,184 |
| 2026-02-26 | ₹15.94 | ₹16.47 | ₹15.51 | ₹15.81 | 194,962 |
| 2026-02-25 | ₹16.67 | ₹16.79 | ₹15.73 | ₹15.94 | 222,980 |
| 2026-02-24 | ₹16.43 | ₹16.50 | ₹16.11 | ₹16.21 | 239,095 |
| 2026-02-23 | ₹17.63 | ₹17.66 | ₹16.40 | ₹16.44 | 470,509 |
| 2026-02-20 | ₹17.55 | ₹18.00 | ₹16.99 | ₹17.63 | 295,421 |
| 2026-02-19 | ₹17.74 | ₹17.74 | ₹16.84 | ₹17.23 | 228,224 |
| 2026-02-18 | ₹17.05 | ₹17.87 | ₹17.05 | ₹17.50 | 220,425 |
| 2026-02-17 | ₹16.99 | ₹17.45 | ₹16.58 | ₹17.23 | 264,091 |
| 2026-02-16 | ₹17.29 | ₹17.40 | ₹16.19 | ₹16.58 | 439,276 |
| 2026-02-13 | ₹17.30 | ₹17.65 | ₹16.90 | ₹16.98 | 289,429 |
| 2026-02-12 | ₹18.29 | ₹18.54 | ₹17.21 | ₹17.43 | 457,473 |
| 2026-02-11 | ₹18.75 | ₹18.75 | ₹17.70 | ₹18.20 | 194,349 |
| 2026-02-10 | ₹18.70 | ₹18.70 | ₹18.33 | ₹18.45 | 123,645 |
| 2026-02-09 | ₹19.48 | ₹19.80 | ₹18.31 | ₹18.73 | 268,668 |
| 2026-02-06 | ₹18.67 | ₹18.90 | ₹18.10 | ₹18.57 | 157,942 |
| 2026-02-05 | ₹19.87 | ₹19.87 | ₹18.61 | ₹19.00 | 247,428 |
| 2026-02-04 | ₹19.00 | ₹19.47 | ₹18.01 | ₹19.43 | 487,148 |
| 2026-02-03 | ₹18.55 | ₹18.55 | ₹17.85 | ₹18.55 | 850,946 |
| 2026-02-02 | ₹17.67 | ₹17.67 | ₹17.67 | ₹17.67 | 150,797 |
| 2026-02-01 | ₹16.83 | ₹16.83 | ₹16.83 | ₹16.83 | 187,251 |
Consolidated Construction Share Price Performance Analysis (Jan 2015 - Jul 2026)
CCCL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-5.64%
₹16.83 → ₹15.88
Year to Date
Price Volatility
8.18%
Low Volatility
Year to Date
Average Daily Volume
415,436
Year to Date Average
NSE Exchange
Consolidated Construction Share Price History – Frequently Asked Questions
Common questions about CCCL historical data and records.
What is the all-time high share price of Consolidated Construction (CCCL)?
The all-time high share price of Consolidated Construction was ₹28.87 recorded on September 17, 2025 on the NSE exchange.
What is the all-time low share price of Consolidated Construction (CCCL)?
The all-time low share price of Consolidated Construction was ₹0.15 recorded on October 05, 2020 on the NSE exchange.
How can I download CCCL historical share price data?
You can download Consolidated Construction 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 CCCL shares?
The highest trading volume day for Consolidated Construction was 29,601,830 shares traded on September 12, 2025 on the NSE exchange, with share price at ₹22.28.