NSE: CCL | Series: EQ
-
LTP
568.10
-2.90 (-0.51 %) -
Open
571.00
560.00 -
High
574.95
575.75 -
Low
559.85
552.80 -
Close
569.05
571.00 -
52W High
844.35
10 Dec, 2024 -
52W Low
545.65
17 Mar, 2025
Upper Circuit: 685.20
Lower Circuit: 456.80
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 571.00 | 574.95 | 559.85 | 568.10 | 569.05 | -1.95 | -0.34 | 844.35 | 545.65 | 67,225 | 3.82 Crore | 8,057 |
| 02 Apr, 2025 | 560.00 | 575.75 | 552.80 | 571.15 | 571.00 | 8.55 | 1.52 | 844.35 | 545.65 | 133,254 | 7.59 Crore | 13,686 |
| 01 Apr, 2025 | 555.00 | 565.35 | 554.65 | 562.00 | 562.45 | 7.45 | 1.34 | 844.35 | 545.65 | 69,559 | 3.90 Crore | 11,592 |
| 28 Mar, 2025 | 560.55 | 568.05 | 552.30 | 553.30 | 555.00 | -5.55 | -0.99 | 844.35 | 545.65 | 99,256 | 5.54 Crore | 8,038 |
| 27 Mar, 2025 | 552.00 | 568.75 | 552.00 | 558.75 | 560.55 | 7.30 | 1.32 | 844.35 | 545.65 | 144,171 | 8.08 Crore | 14,046 |
| 26 Mar, 2025 | 576.00 | 579.50 | 551.00 | 552.10 | 553.25 | -22.00 | -3.82 | 844.35 | 545.65 | 165,213 | 9.25 Crore | 10,897 |
| 25 Mar, 2025 | 584.90 | 592.70 | 570.20 | 574.00 | 575.25 | -6.90 | -1.19 | 844.35 | 545.65 | 121,025 | 6.99 Crore | 10,099 |
| 24 Mar, 2025 | 599.85 | 599.90 | 580.00 | 580.00 | 582.15 | -11.15 | -1.88 | 844.35 | 545.65 | 139,568 | 8.21 Crore | 12,222 |
| 21 Mar, 2025 | 568.80 | 598.00 | 564.80 | 595.05 | 593.30 | 26.70 | 4.71 | 844.35 | 545.65 | 376,249 | 21.87 Crore | 21,436 |
| 20 Mar, 2025 | 556.05 | 572.40 | 553.00 | 564.80 | 566.60 | 12.65 | 2.28 | 844.35 | 545.65 | 263,125 | 14.78 Crore | 19,421 |
| 19 Mar, 2025 | 562.95 | 562.95 | 552.20 | 555.00 | 553.95 | -2.55 | -0.46 | 844.35 | 545.65 | 143,885 | 8.00 Crore | 9,858 |
| 18 Mar, 2025 | 557.00 | 562.05 | 551.30 | 556.90 | 556.50 | 1.70 | 0.31 | 844.35 | 545.65 | 121,520 | 6.78 Crore | 10,127 |
| 17 Mar, 2025 | 570.40 | 571.70 | 545.65 | 551.00 | 554.80 | -15.60 | -2.73 | 844.35 | 545.65 | 282,710 | 15.75 Crore | 20,740 |
| 13 Mar, 2025 | 566.20 | 576.85 | 559.75 | 568.20 | 570.40 | 4.20 | 0.74 | 844.35 | 559.75 | 129,436 | 7.33 Crore | 11,801 |
| 12 Mar, 2025 | 579.75 | 583.20 | 565.00 | 566.50 | 566.20 | -6.70 | -1.17 | 844.35 | 565.00 | 87,414 | 4.97 Crore | 6,587 |
| 11 Mar, 2025 | 580.00 | 582.40 | 571.30 | 575.50 | 572.90 | -15.00 | -2.55 | 844.35 | 566.15 | 535,792 | 30.90 Crore | 7,964 |
| 10 Mar, 2025 | 598.75 | 600.00 | 575.00 | 581.40 | 587.90 | -10.85 | -1.81 | 844.35 | 566.15 | 224,543 | 13.14 Crore | 21,672 |
| 07 Mar, 2025 | 579.75 | 609.00 | 578.05 | 600.00 | 598.75 | 16.00 | 2.75 | 844.35 | 566.15 | 280,091 | 16.78 Crore | 23,942 |
| 06 Mar, 2025 | 588.95 | 597.00 | 577.30 | 582.00 | 582.75 | -0.60 | -0.1 | 844.35 | 566.15 | 147,496 | 8.60 Crore | 12,695 |
| 05 Mar, 2025 | 577.40 | 597.50 | 577.40 | 583.05 | 583.35 | -1.65 | -0.28 | 844.35 | 566.15 | 140,107 | 8.21 Crore | 15,176 |
| 04 Mar, 2025 | 572.40 | 592.00 | 567.95 | 581.25 | 585.00 | 6.80 | 1.18 | 844.35 | 566.15 | 145,109 | 8.42 Crore | 14,718 |
| 03 Mar, 2025 | 582.00 | 589.95 | 568.00 | 572.40 | 578.20 | -2.00 | -0.34 | 844.35 | 566.15 | 115,640 | 6.67 Crore | 12,311 |