NSE · CCL · stock
CCL Products (India) Limited (CCL) stock price history
Every NSE trading session of CCL Products (India) Limited from Jun 7, 2004 to Sep 28, 2026: 5,519 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CCL adjusted close, 2004 to 2026
- ₹1,226
- All time high, 2026
- ₹1,239
- 52 week high, ₹811.04 low
- 5,519
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
CCL key facts
- CCL Products (India) Limited (CCL) closed at ₹1,032 on Sep 28, 2026 on NSE.
- CCL's all time high close is ₹1,226, set on Jul 13, 2026; its all time low close is ₹4.41 on Mar 12, 2009.
- CCL's 52 week range is ₹811.04 to ₹1,239.
- CCL returned +16.7% over the year to Sep 28, 2026 and +179.0% over five years.
- Over ten years CCL returned +327%, +15.6% a year compounded.
- CCL's deepest drawdown was -89.1% from Jan 13, 2006 to Mar 12, 2009.
- DataCedar holds 5,519 daily sessions of CCL history from Jun 7, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CCL price chart, 2004 to 2026
CCL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.9% |
| 3 months | -11.1% |
| 6 months | -2.3% |
| Year to date | +9.4% |
| 1 year | +16.7% |
| 3 years | +65.5% |
| 5 years | +179.0% |
| 10 years | +326.6% |
| Since Jun 7, 2004 | +20,828% |
| Compound annual growth, 22.3 years | +27.1% |
CCL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,226 on Jul 13, 2026
- All time low close
- ₹4.41 on Mar 12, 2009
- 52 week high
- ₹1,239 on Jul 13, 2026
- 52 week low
- ₹811.04 on Oct 9, 2025
- Deepest drawdown
- -89.1% from Jan 13, 2006 to Mar 12, 2009, recovered Jan 13, 2014
- Best single session
- +20.0% on Sep 20, 2010
- Worst single session
- -15.1% on Mar 23, 2020
- Volatility, 1 year annualised
- 31.4%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2004
- 209×
- Best calendar year
- 2014, +304%
- Worst calendar year
- 2008, -68%
CCL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jun 7, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹942.82 | ₹1,239 | ₹899.06 | ₹1,032 | +9.9% | 55.4M | 187 |
| 2025 | ₹732.68 | ₹1,069 | ₹519.10 | ₹939.04 | +28.0% | 132.6M | 249 |
| 2024 | ₹632.38 | ₹843.11 | ₹543.93 | ₹733.82 | +16.0% | 73.4M | 246 |
| 2023 | ₹515.14 | ₹733.26 | ₹495.15 | ₹632.38 | +22.8% | 48.6M | 245 |
| 2022 | ₹413.40 | ₹556.24 | ₹305.29 | ₹515.14 | +24.7% | 89.7M | 248 |
| 2021 | ₹258.82 | ₹473.60 | ₹216.65 | ₹412.97 | +61.2% | 145.4M | 248 |
| 2020 | ₹188.56 | ₹277.42 | ₹130.07 | ₹256.23 | +37.0% | 77.6M | 251 |
| 2019 | ₹245.78 | ₹281.46 | ₹167.28 | ₹187.08 | -24.3% | 16M | 243 |
| 2018 | ₹277.11 | ₹291.60 | ₹206.81 | ₹247.07 | -9.2% | 22.9M | 246 |
| 2017 | ₹243.28 | ₹335.19 | ₹230.91 | ₹272.11 | +13.8% | 19.8M | 248 |
| 2016 | ₹194.71 | ₹256.71 | ₹137.39 | ₹239.18 | +23.0% | 37.1M | 246 |
| 2015 | ₹146.30 | ₹226.24 | ₹135.96 | ₹194.39 | +32.6% | 72.3M | 246 |
| 2014 | ₹36.97 | ₹149.08 | ₹33.19 | ₹146.65 | +303.8% | 157M | 244 |
| 2013 | ₹27.84 | ₹36.97 | ₹20.91 | ₹36.32 | +29.7% | 31.8M | 248 |
| 2012 | ₹10.04 | ₹31.99 | ₹9.71 | ₹27.99 | +187.9% | 55.4M | 245 |
| 2011 | ₹24.78 | ₹24.96 | ₹9.63 | ₹9.72 | -60.4% | 97M | 246 |
| 2010 | ₹15.78 | ₹31.41 | ₹13.01 | ₹24.54 | +53.4% | 89.3M | 250 |
| 2009 | ₹6.97 | ₹16.79 | ₹4.26 | ₹15.99 | +141.1% | 23.4M | 243 |
| 2008 | ₹20.94 | ₹23.17 | ₹6.42 | ₹6.63 | -67.9% | 29M | 246 |
| 2007 | ₹37.13 | ₹42.03 | ₹14.98 | ₹20.69 | -42.6% | 16.8M | 248 |
| 2006 | ₹34.80 | ₹44.69 | ₹25.21 | ₹36.02 | +2.2% | 16.2M | 247 |
| 2005 | ₹14.45 | ₹40.30 | ₹13.27 | ₹35.24 | +147.5% | 95.2M | 250 |
| 2004 | ₹5.00 | ₹15.80 | ₹4.37 | ₹14.24 | n/a | 41M | 149 |
CCL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,032 | -4.2% |
| August 2026 | ₹1,077 | -6.5% |
| July 2026 | ₹1,152 | -2.2% |
| June 2026 | ₹1,178 | +12.1% |
| May 2026 | ₹1,051 | -7.2% |
| April 2026 | ₹1,132 | +9.0% |
| March 2026 | ₹1,038 | +2.6% |
| February 2026 | ₹1,012 | +4.9% |
| January 2026 | ₹965.20 | +2.8% |
| December 2025 | ₹939.04 | -6.4% |
| November 2025 | ₹1,003 | +17.3% |
| October 2025 | ₹855.05 | +1.7% |
About the CCL data
Daily bars. 5,519 sessions from Jun 7, 2004 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 7, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CCL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
CCL share price history
