C C C L

Consolidated Construction Consortium Ltd Historical Data

NSEBSE

₹26.04

(-1.14%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/08/2025

To Date

20/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
01-Sep-2025	18.5	19.19	17.26	17.97	2,419	1,11,43,832.5	3,32,728
02-Sep-2025	18.01	18.44	18	18.15	1,370	46,19,793.69	1,85,273
03-Sep-2025	18.27	18.6	18.03	18.3	928	49,60,729.99	1,99,419
04-Sep-2025	18.3	18.58	18.05	18.09	823	37,20,527.9	1,39,550
05-Sep-2025	18.23	20.7	17.64	20.48	8,359	5,41,75,240.03	13,41,710
08-Sep-2025	20.7	20.7	19.25	19.36	3,823	2,42,76,824.23	7,32,416
09-Sep-2025	19.36	20.1	19.36	19.76	2,100	1,24,62,158.27	4,35,017
10-Sep-2025	20	20.49	18.76	18.86	3,606	2,02,38,180.12	5,75,421
11-Sep-2025	18.6	19.7	18.4	18.57	2,219	1,23,49,833.49	4,29,149
12-Sep-2025	19.4	22.28	19.4	22.28	25,155	65,11,93,748.83	44,82,837
15-Sep-2025	24	26.06	23.43	24.63	64,585	65,28,39,484.19	47,81,057
16-Sep-2025	25.5	26.85	25	26.13	18,845	19,01,68,812.63	21,54,976
17-Sep-2025	27	28.87	26.3	27.34	30,425	24,65,47,669.56	36,69,679
18-Sep-2025	27	28	25.25	26.34	15,568	12,56,69,137.91	18,94,385
19-Sep-2025	27	27.57	25.6	26.04	7,138	3,97,60,938.95	7,69,142

C C C L: Related NEWS

No Record Found

Invest wise with Expert advice