C C C L

Consolidated Construction Consortium Ltd Historical Data

NSEBSE

₹18.37

(-0.43%)

Aug 29, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/07/2025

To Date

30/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
31-Jul-2025	16.6	17	16.4	16.83	802	26,68,900.33	1,25,399
01-Aug-2025	16.83	17	16.16	16.32	1,012	38,34,197.88	1,44,440
04-Aug-2025	16.55	16.8	15.91	16.01	950	40,32,285.71	1,93,723
05-Aug-2025	16.73	16.81	16.01	16.21	648	30,51,293.36	1,11,557
06-Aug-2025	16.55	16.55	15.75	16.01	935	34,76,906.33	1,66,629
07-Aug-2025	16.26	16.7	15.75	16.14	1,809	59,25,532.43	2,22,134
08-Aug-2025	16.14	16.3	15.7	15.82	660	15,05,149.92	58,688
11-Aug-2025	15.77	16.89	15.57	16.07	1,459	40,67,448.76	1,17,173
12-Aug-2025	16.49	16.49	15.3	15.62	1,023	39,55,902.2	1,80,900
13-Aug-2025	15.62	16.53	15.15	15.7	1,597	59,37,763.18	1,22,647
14-Aug-2025	15.6	15.98	15.51	15.56	816	25,28,011.41	1,11,823
18-Aug-2025	15.5	16.2	15.2	15.6	1,250	43,71,321.29	2,21,101
19-Aug-2025	15.9	15.93	15.15	15.26	1,334	61,11,103.72	2,92,324
20-Aug-2025	15.45	15.63	14.99	15.05	1,498	70,72,314.96	3,27,373
21-Aug-2025	15.35	15.35	14.86	14.9	1,109	43,41,072.15	2,17,557
22-Aug-2025	14.9	17.88	13.82	17.88	3,938	12,55,90,737.88	66,22,911
25-Aug-2025	18.51	20.94	16.36	19.86	21,678	14,02,09,703.11	25,14,251
26-Aug-2025	19.86	20.44	17.25	18.39	7,590	3,64,99,902.75	9,52,951
28-Aug-2025	18.24	19.95	18.01	18.45	4,569	2,22,82,034.42	5,35,473
29-Aug-2025	18.95	19.05	18.35	18.37	1,768	71,46,183.99	2,74,842

C C C L: Related NEWS

No Record Found

Invest wise with Expert advice