CCL International share price history

BSE: 531900ConstructionSmall Cap

CCL International Ltd · Face value ₹10 · Listed Aug 1996

₹21.97₹0.00 (0.00%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹21.97.

28 Oct: open ₹21.00, high ₹21.97, low ₹21.00

52-week range of traded prices to 28 Oct 2026

₹19.00Low, 8 Oct 2026₹34.00High, 28 Nov 2025

Market cap: ₹42 Cr3,478th largest listed
P/E: Lossover the last 12 months
P/B: 0.87
Dividend yield: Nonein the last 12 months
ROE: −0.2%
ROCE: −2.0%
Debt to equity: 0.40
Volume, BSE: 30

CCL International share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

CCL International's share price is on record from 5 Jan 2016, when it closed at ₹135.25, to 28 Oct 2026. Its highest close was ₹135.25 on 5 Jan 2016 and its lowest ₹2.44 on 31 Mar 2020. Its trading goes back to 6 Feb 2010, but prices before 5 Jan 2016 are not shown: on 4 Dec 2015 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	21.97	−24.2%	29.49	20.00	29.00	30.50	19.00	5,98,227
2025	29.00	−11.8%	33.52	23.03	32.87	35.76	21.25	13,92,316
2024	32.87	+29.2%	41.92	22.19	24.00	45.99	21.57	11,25,289
2023	25.45	+51.5%	30.18	12.60	17.20	31.68	12.16	13,77,495
2022	16.80	−14.3%	31.80	15.10	19.85	33.35	13.60	7,85,263
2021	19.60	+31.5%	20.80	12.45	15.50	21.50	12.35	5,39,744
2020	14.90	+112.9%	16.50	2.44	6.65	16.80	2.41	6,51,128
2019	7.00	−53.9%	18.20	6.26	15.90	19.10	5.95	8,44,400
2018	15.18	+2.9%	17.52	10.40	14.75	17.52	10.40	34,36,385
2017	14.75	−49.8%	28.85	14.70	28.85	28.85	14.70	6,13,083
2016	29.40	–	135.25	29.40	140.70	140.70	29.40	6,73,517

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	21.97	+0.9%	22.99	23.99	19.00	22,369
Sep 2026	21.77	−2.9%	22.42	24.69	20.90	29,424
Aug 2026	22.42	−8.5%	24.62	25.90	21.36	18,316
Jul 2026	24.50	+2.1%	25.37	25.99	20.90	17,051
Jun 2026	23.99	−3.5%	24.50	26.71	22.01	67,882
May 2026	24.85	−7.6%	27.99	28.44	22.02	78,040
Apr 2026	26.90	+13.4%	26.24	28.00	22.10	46,813
Mar 2026	23.73	−7.6%	26.50	26.50	21.16	1,81,213
Feb 2026	25.68	+2.6%	26.48	29.52	20.00	1,09,880
Jan 2026	25.03	−13.7%	29.00	30.50	22.99	27,239
Dec 2025	29.00	−4.6%	30.69	32.15	23.02	31,158
Nov 2025	30.40	−3.7%	31.90	34.00	27.50	43,531
Oct 2025	31.57	+7.9%	29.84	35.76	28.00	1,23,415
Sep 2025	29.25	+7.7%	28.75	34.00	27.86	64,428
Aug 2025	27.16	−1.4%	28.90	32.00	25.48	35,052
Jul 2025	27.55	−6.8%	30.70	32.00	27.22	28,424
Jun 2025	29.57	−4.5%	32.25	34.75	28.00	78,302
May 2025	30.95	+29.6%	23.70	32.70	22.55	95,333
Apr 2025	23.89	−9.8%	26.50	27.90	22.99	23,923
Mar 2025	26.50	+8.4%	25.90	30.50	22.65	2,75,043
Feb 2025	24.45	−15.7%	30.90	34.40	21.25	5,50,368
Jan 2025	28.99	−11.8%	32.87	33.50	24.90	43,339
Dec 2024	32.87	+7.8%	30.50	34.89	30.50	48,150
Nov 2024	30.50	−0.2%	32.00	33.15	28.61	42,368
Oct 2024	30.55	−13.6%	36.08	36.08	29.41	36,633
Sep 2024	35.37	+13.5%	31.77	36.42	28.55	64,942
Aug 2024	31.15	+4.0%	29.95	37.53	29.95	42,720
Jul 2024	29.95	+17.8%	26.70	35.76	26.70	1,16,027
Jun 2024	25.43	+6.3%	24.00	25.43	22.98	14,708
May 2024	23.92	−4.3%	24.50	27.19	22.40	25,385
Apr 2024	24.99	+12.6%	22.19	27.78	22.19	24,155
Mar 2024	22.19	−27.1%	30.44	33.00	21.57	1,41,808
Feb 2024	30.45	−11.9%	36.40	37.00	29.98	1,44,016
Jan 2024	34.56	+35.8%	24.00	45.99	24.00	4,24,377
Dec 2023	25.45	+4.6%	24.33	29.50	22.78	1,28,026
Nov 2023	24.33	+5.8%	22.00	25.80	21.71	91,346
Oct 2023	22.99	+9.5%	20.10	25.43	20.10	1,54,705
Sep 2023	20.99	+1.0%	20.06	22.90	19.10	52,714
Aug 2023	20.79	+5.5%	19.00	21.40	19.00	43,350
Jul 2023	19.70	−10.9%	22.97	22.97	18.20	44,717
Jun 2023	22.12	−15.6%	25.68	27.44	20.12	86,356
May 2023	26.20	+96.8%	13.60	31.68	12.35	4,95,459
Apr 2023	13.31	−6.3%	12.50	16.79	12.50	48,232
Mar 2023	14.21	−5.9%	16.95	17.00	12.16	1,35,063
Feb 2023	15.10	−12.5%	17.35	17.55	14.00	18,339
Jan 2023	17.25	+2.7%	17.20	19.50	15.05	79,188
Dec 2022	16.80	+0.3%	17.60	19.00	15.55	68,857
Nov 2022	16.75	−4.0%	16.70	21.50	15.60	65,083
Oct 2022	17.45	−0.3%	16.55	18.95	15.55	11,438
Sep 2022	17.50	−2.2%	18.90	22.40	15.10	70,726
Aug 2022	17.90	−1.1%	18.20	20.70	13.60	71,495
Jul 2022	18.10	−6.7%	21.05	21.05	15.50	17,749
Jun 2022	19.40	+17.9%	17.95	20.20	14.40	47,117
May 2022	16.45	−12.5%	19.80	19.95	14.30	22,353
Apr 2022	18.80	+10.9%	16.95	23.65	16.25	1,07,107
Mar 2022	16.95	−11.3%	18.75	20.50	16.15	1,80,629
Feb 2022	19.10	−23.6%	25.00	27.00	19.10	31,745
Jan 2022	25.00	+27.6%	19.85	33.35	19.15	90,964
Dec 2021	19.60	+23.7%	15.85	21.50	14.30	86,043
Nov 2021	15.85	−7.3%	16.80	18.15	14.60	44,533
Oct 2021	17.10	+19.7%	15.00	20.83	14.34	82,223
Sep 2021	14.29	+7.4%	12.75	16.50	12.40	1,01,263
Aug 2021	13.30	−22.0%	17.40	17.40	12.35	74,118
Jul 2021	17.05	−9.1%	19.50	19.50	15.75	56,679
Jun 2021	18.75	+17.2%	16.80	21.35	16.00	47,730
May 2021	16.00	−8.3%	16.60	19.10	14.90	6,216
Apr 2021	17.45	+1.7%	16.80	18.70	16.00	1,891
Mar 2021	17.15	+7.9%	15.30	19.30	15.30	9,839
Feb 2021	15.90	−5.1%	17.55	17.55	14.65	11,944
Jan 2021	16.75	+12.4%	15.50	21.50	14.20	17,265
Dec 2020	14.90	+3.1%	14.70	15.75	11.30	26,206
Nov 2020	14.45	−11.9%	16.70	16.80	13.95	13,212
Oct 2020	16.41	+21.6%	13.77	16.61	13.50	19,816
Sep 2020	13.50	+10.3%	12.48	13.98	12.00	7,067
Aug 2020	12.24	+32.5%	9.42	12.33	9.40	14,139
Jul 2020	9.24	+55.0%	6.07	9.24	6.07	4,864
Jun 2020	5.96	+100.7%	3.02	5.96	3.02	1,164
May 2020	2.97	+19.8%	2.52	2.97	2.52	1,568
Apr 2020	2.48	+1.6%	2.44	2.53	2.41	1,809
Mar 2020	2.44	−55.1%	5.17	5.17	2.44	1,12,824
Feb 2020	5.44	−4.6%	5.42	5.51	4.29	4,42,241
Jan 2020	5.70	−18.6%	6.65	6.82	5.70	6,218
Dec 2019	7.00	−18.1%	8.55	8.55	7.00	1,916
Nov 2019	8.55	−9.0%	9.00	10.10	8.15	3,004
Oct 2019	9.40	+14.1%	8.24	10.39	7.83	2,142
Sep 2019	8.24	+19.6%	7.23	9.10	6.87	4,011
Aug 2019	6.89	−18.0%	8.00	8.80	5.95	7,379
Jul 2019	8.40	−1.2%	8.50	8.50	7.56	27,828
Jun 2019	8.50	−19.4%	10.05	10.05	8.50	2,901
May 2019	10.55	+5.0%	10.55	10.55	10.55	1,157
Apr 2019	10.05	+3.6%	10.00	10.05	9.50	11,546
Mar 2019	9.70	−3.0%	9.83	10.20	9.10	7,32,424
Feb 2019	10.00	−17.7%	12.15	12.15	9.55	14,235
Jan 2019	12.15	−20.0%	15.90	19.10	12.05	35,857
Dec 2018	15.18	+37.3%	11.00	15.18	11.00	5,835
Nov 2018	11.06	−1.7%	11.25	11.47	11.03	8,542
Oct 2018	11.25	−4.3%	11.53	11.53	11.25	2,211
Sep 2018	11.76	+6.8%	11.05	11.76	10.89	7,122
Aug 2018	11.01	−0.6%	11.30	11.30	10.40	16,292
Jul 2018	11.08	−14.1%	12.65	12.65	11.08	33,358
Jun 2018	12.90	−25.7%	17.05	17.05	12.90	6,277
May 2018	17.36	+25.8%	14.07	17.52	14.07	28,521
Apr 2018	13.80	+9.1%	12.65	13.80	11.15	9,22,793
Mar 2018	12.65	−14.5%	14.55	15.30	12.65	23,12,978
Feb 2018	14.80	−3.9%	15.40	15.90	14.40	29,608
Jan 2018	15.40	+4.4%	14.75	16.00	14.45	62,848
Dec 2017	14.75	+0.3%	14.70	15.60	14.70	25,692
Nov 2017	14.70	0.0%	14.70	14.80	14.70	65,194
Oct 2017	14.70	−30.0%	20.60	20.60	14.70	12,231
Sep 2017	21.00	0.0%	21.00	21.00	21.00	2,468
Aug 2017	21.00	0.0%	21.00	21.00	21.00	1,365
Jul 2017	21.00	0.0%	21.00	21.00	21.00	8,683
Jun 2017	21.00	0.0%	21.00	21.00	21.00	1,150
May 2017	21.00	0.0%	21.00	21.00	21.00	1,44,450
Apr 2017	21.00	0.0%	21.00	21.00	21.00	1,00,490
Mar 2017	21.00	0.0%	21.00	21.00	21.00	37,943
Feb 2017	21.00	−2.3%	21.10	21.10	21.00	87,725
Jan 2017	21.50	−26.9%	28.85	28.85	21.50	1,25,692
Dec 2016	29.40	0.0%	29.40	29.40	29.40	63,813
Nov 2016	29.40	−12.5%	32.95	32.95	29.40	1,07,553
Oct 2016	33.60	−20.0%	41.20	41.20	33.60	25,013
Sep 2016	42.00	0.0%	42.00	42.00	42.00	94,176
Aug 2016	42.00	−13.9%	47.85	47.85	42.00	1,78,290
Jul 2016	48.80	−18.7%	58.95	61.15	48.80	1,31,511
Jun 2016	60.00	−3.0%	61.85	61.85	58.95	24,320
May 2016	61.85	−20.0%	75.80	75.80	61.85	16,344
Apr 2016	77.30	−20.0%	94.70	94.70	77.30	27,458
Mar 2016	96.60	0.0%	96.60	96.60	96.60	447
Feb 2016	96.60	−12.5%	108.20	108.20	96.60	1,733
Jan 2016	110.40	–	140.70	140.70	110.40	2,859

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	21.00	21.97	21.00	21.97	–	30
27 Oct 2026	21.99	21.99	21.97	21.97	21.97	161
26 Oct 2026	22.00	22.00	20.00	20.00	21.59	960
23 Oct 2026	22.47	22.47	20.06	21.01	21.73	1,580
22 Oct 2026	20.88	22.49	20.78	22.47	22.05	407
21 Oct 2026	21.96	22.96	20.06	21.77	21.73	1,250
19 Oct 2026	21.00	21.75	21.00	21.75	21.70	237
16 Oct 2026	21.90	21.90	20.50	21.43	–	52
15 Oct 2026	21.40	21.95	19.50	20.95	21.31	508
14 Oct 2026	21.85	21.85	21.00	21.50	21.08	1,025
13 Oct 2026	20.15	21.26	20.00	21.26	20.91	162
12 Oct 2026	21.49	21.49	20.00	21.37	20.57	759
9 Oct 2026	20.05	20.71	19.00	20.18	19.72	1,283
8 Oct 2026	21.00	21.49	19.00	20.81	20.31	1,932
7 Oct 2026	21.55	21.55	21.01	21.50	21.32	241
6 Oct 2026	21.50	22.00	21.00	21.54	21.21	2,737
5 Oct 2026	22.99	23.99	21.42	21.57	21.80	5,407
1 Oct 2026	22.99	23.00	21.50	22.00	22.72	3,638
30 Sep 2026	23.00	23.00	20.90	21.77	22.29	7,934
29 Sep 2026	23.00	23.00	21.60	21.90	22.91	2,472
28 Sep 2026	23.99	23.99	22.20	22.50	22.48	114
25 Sep 2026	22.86	22.86	21.55	22.40	22.57	1,771

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.CCL International bonus and split history

Ex-date	Event	Price factor	What happened
4 Dec 2015	Share count change	–	The company changed its share count by an amount the filing does not state, so earlier prices are not shown.
17 Aug 2011	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it.