Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Consolidated Construction Consortium Limited (CCCL) Historical Prices

IN:CCCL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202611.4811.4810.6610.7510.75-4.36%60,8892.19
Oct 29, 202611.0111.7811.0111.2411.24-2.18%29,5091.07
Oct 28, 202610.8111.7010.8111.4911.49+2.86%35,1101.29
Oct 27, 202611.1511.4110.9311.1711.17+1.55%24,4060.89
Oct 26, 202611.8811.8811.0011.0011.00-1.96%50,8831.88
Oct 23, 202612.7812.7811.0011.2211.22-8.41%26,5280.98
Oct 22, 202613.9913.9912.1512.2512.25-0.89%21,1620.78
Oct 21, 202612.6212.6312.3112.3612.36-2.60%18,9400.70
Oct 20, 202612.6912.9912.1212.6912.69+0.00%00.00
Oct 19, 202612.1212.9912.1212.6912.69-3.50%58,3202.15
Oct 16, 202612.6513.4012.6513.1513.15-2.45%14,9810.53
Oct 15, 202613.4014.1013.1913.4813.48+1.20%7,0530.25
Oct 14, 202613.3513.8012.8613.3213.32+3.66%22,7510.78
Oct 13, 202613.6013.6012.7912.8512.85+0.39%4,8240.16
Oct 12, 202612.9313.0212.7812.8012.80+0.95%5,2500.17
Oct 09, 202612.7813.0612.6112.6812.68-0.78%30,5741.01
Oct 08, 202613.2013.2012.7612.7812.78-2.14%10,9630.34
Oct 07, 202612.9613.2312.7013.0613.06-0.31%46,9841.48
Oct 06, 202613.0013.3713.0013.1013.10-2.24%16,5470.52
Oct 05, 202613.3113.5013.0613.4013.40-0.74%17,0310.53
Oct 02, 202613.5014.4913.2013.5013.50+0.00%00.00
Oct 01, 202614.4914.4913.2013.5013.50-2.32%32,9941.00
Sep 30, 202614.0014.5013.5513.8213.82+2.37%39,5761.19
Sep 29, 202613.2013.8012.8313.5013.50+2.35%49,2021.51
Sep 28, 202613.7913.7913.1113.1913.19-0.98%59,7071.88
Sep 25, 202613.3513.4013.0813.3213.32-0.22%46,7171.48
Sep 24, 202613.2313.4213.0113.3513.35+0.91%33,2921.01
Sep 23, 202613.6113.8113.0913.2313.23-3.29%48,1391.50
Sep 22, 202613.5813.7513.5613.6813.68+0.74%22,8300.59
Sep 21, 202614.5016.4013.5513.5813.58-1.24%18,0000.32
Sep 18, 202613.6813.9413.6813.7513.75+0.36%16,1290.28
Sep 17, 202613.6714.1013.6113.7013.70+0.00%31,1650.53
Sep 16, 202614.5014.5013.5213.7013.70-1.79%4,6140.08
Sep 15, 202613.9114.1913.9113.9513.95+0.50%23,3950.40
Sep 14, 202613.8814.3013.6113.8813.88+0.00%00.00
Sep 11, 202614.3014.3013.6113.8813.88-2.25%15,0220.26
Sep 10, 202613.9114.4413.9114.2014.20+1.00%25,3580.43
Sep 09, 202614.2614.2813.8514.0614.06-0.42%86,1241.49
Sep 08, 202614.1114.7914.0114.1214.12-0.21%15,7590.27
Sep 07, 202614.2514.6014.0514.1514.15-1.67%8,5040.15
Sep 04, 202614.3814.6114.1714.3914.39+0.56%9,0750.16
Sep 03, 202614.3314.5214.2514.3114.31+1.49%6,6930.11
Sep 02, 202614.3114.4514.0214.1014.10-3.16%84,1381.46
Sep 01, 202614.6014.6714.3614.5614.56+0.00%14,9160.26
Aug 31, 202614.7514.9614.5014.5614.56-1.56%31,6330.55
Aug 28, 202614.7015.4014.7014.7914.79-1.40%14,6460.26
Aug 27, 202615.9915.9914.9515.0015.00-1.25%34,2940.60
Aug 26, 202614.9015.9914.9015.1915.19+1.06%12,5840.22
Aug 25, 202615.1015.1614.8515.0315.03-1.12%92,1111.66
Aug 24, 202615.9015.9015.0015.2015.20-1.81%28,2140.51