Stock listing
BSE:CCDL Consecutive Commodities Ltd Share Price
Follow Consecutive Commodities Ltd into a list and get an email when it puts out news.
Share price · BSE:CCDL
₹0.97 INR -0.05 (-4.9%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹0.89 – ₹1.05 INROct 30, 2026
- Volume
- 877,097 sharesOct 30, 2026
- 52-week range
- ₹0.68 – ₹1.38 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹4.54M INRMedian day 585,847 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:CCDL · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹0.97 | -0.05 | -4.9% | ₹1.05 | ₹1.05 | ₹0.89 | 877,097 | |
| ₹1.02 | +0.06 | +6.3% | ₹1.15 | ₹1.15 | ₹0.97 | 3,801,527 | |
| ₹0.96 | -0.02 | -2.0% | ₹0.99 | ₹1.03 | ₹0.92 | 718,085 | |
| ₹0.98 | +0.11 | +12.6% | ₹0.88 | ₹1.04 | ₹0.86 | 1,381,553 | |
| ₹0.87 | +0.02 | +2.4% | ₹0.89 | ₹0.90 | ₹0.85 | 523,618 | |
| ₹0.85 | -0.03 | -3.4% | ₹0.88 | ₹0.90 | ₹0.83 | 999,989 | |
| ₹0.88 | -0.04 | -4.3% | ₹0.92 | ₹0.94 | ₹0.83 | 866,781 | |
| ₹0.92 | -0.04 | -4.2% | ₹0.96 | ₹0.98 | ₹0.90 | 773,544 | |
| ₹0.96 | -0.02 | -2.0% | ₹0.98 | ₹0.99 | ₹0.94 | 643,454 | |
| ₹0.98 | -0.01 | -1.0% | ₹1.00 | ₹1.00 | ₹0.95 | 774,317 | |
| ₹0.99 | 0.00 | 0.0% | ₹1.01 | ₹1.02 | ₹0.97 | 575,598 | |
| ₹0.99 | 0.00 | 0.0% | ₹0.98 | ₹1.00 | ₹0.97 | 662,406 | |
| ₹0.99 | -0.03 | -2.9% | ₹1.00 | ₹1.02 | ₹0.98 | 596,096 | |
| ₹1.02 | -0.03 | -2.9% | ₹1.07 | ₹1.07 | ₹1.00 | 1,302,479 | |
| ₹1.05 | +0.06 | +6.1% | ₹0.99 | ₹1.07 | ₹0.96 | 1,573,351 | |
| ₹0.99 | -0.02 | -2.0% | ₹1.02 | ₹1.03 | ₹0.98 | 744,148 | |
| ₹1.01 | -0.14 | -12.2% | ₹1.07 | ₹1.14 | ₹1.00 | 3,019,574 | |
| ₹1.15 | +0.12 | +11.7% | ₹1.05 | ₹1.17 | ₹1.03 | 5,622,479 | |
| ₹1.03 | +0.09 | +9.6% | ₹0.94 | ₹1.04 | ₹0.79 | 8,436,305 | |
| ₹0.94 | -0.04 | -4.1% | ₹0.96 | ₹0.96 | ₹0.94 | 2,744,041 | |
| ₹0.98 | -0.05 | -4.9% | ₹0.98 | ₹1.03 | ₹0.98 | 7,015,122 | |
| ₹1.03 | +0.04 | +4.0% | ₹0.95 | ₹1.03 | ₹0.95 | 7,288,139 | |
| ₹0.99 | -0.05 | -4.8% | ₹0.99 | ₹0.99 | ₹0.99 | 698,205 | |
| ₹1.04 | -0.05 | -4.6% | ₹1.04 | ₹1.04 | ₹1.04 | 384,031 | |
| ₹1.09 | -0.05 | -4.4% | ₹1.09 | ₹1.09 | ₹1.09 | 752,260 | |
| ₹1.14 | +0.05 | +4.6% | ₹1.13 | ₹1.14 | ₹1.13 | 11,871,844 | |
| ₹1.09 | +0.05 | +4.8% | ₹0.99 | ₹1.09 | ₹0.99 | 50,896,739 | |
| ₹1.04 | -0.05 | -4.6% | ₹1.04 | ₹1.04 | ₹1.04 | 374,998 | |
| ₹1.09 | -0.05 | -4.4% | ₹1.09 | ₹1.09 | ₹1.09 | 325,348 | |
| ₹1.14 | -0.06 | -5.0% | ₹1.14 | ₹1.14 | ₹1.14 | 196,422 | |
| ₹1.20 | -0.06 | -4.8% | ₹1.20 | ₹1.20 | ₹1.20 | 332,244 | |
| ₹1.26 | -0.06 | -4.5% | ₹1.26 | ₹1.26 | ₹1.26 | 276,995 | |
| ₹1.32 | -0.06 | -4.3% | ₹1.32 | ₹1.32 | ₹1.32 | 777,030 | |
| ₹1.38 | +0.06 | +4.5% | ₹1.37 | ₹1.38 | ₹1.37 | 29,339,415 | |
| ₹1.32 | +0.06 | +4.8% | ₹1.31 | ₹1.32 | ₹1.31 | 31,308,021 | |
| ₹1.26 | +0.06 | +5.0% | ₹1.25 | ₹1.26 | ₹1.25 | 25,999,685 | |
| ₹1.20 | +0.05 | +4.3% | ₹1.19 | ₹1.20 | ₹1.19 | 32,459,211 | |
| ₹1.15 | -0.01 | -0.9% | ₹1.19 | ₹1.19 | ₹1.15 | 140,109 | |
| ₹1.16 | -0.02 | -1.7% | ₹1.19 | ₹1.20 | ₹1.16 | 395,640 | |
| ₹1.18 | -0.02 | -1.7% | ₹1.20 | ₹1.20 | ₹1.18 | 221,365 | |
| ₹1.20 | +0.03 | +2.6% | ₹1.21 | ₹1.21 | ₹1.19 | 253,792 | |
| ₹1.17 | +0.02 | +1.7% | ₹1.15 | ₹1.18 | ₹1.12 | 602,318 | |
| ₹1.15 | +0.01 | +0.9% | ₹1.14 | ₹1.17 | ₹1.13 | 136,806 | |
| ₹1.14 | -0.01 | -0.9% | ₹1.14 | ₹1.17 | ₹1.11 | 225,485 | |
| ₹1.15 | +0.01 | +0.9% | ₹1.15 | ₹1.17 | ₹1.13 | 167,509 | |
| ₹1.14 | 0.00 | 0.0% | ₹1.14 | ₹1.17 | ₹1.14 | 400,613 | |
| ₹1.14 | 0.00 | 0.0% | ₹1.14 | ₹1.17 | ₹1.14 | 269,531 | |
| ₹1.14 | -0.01 | -0.9% | ₹1.15 | ₹1.17 | ₹1.14 | 143,946 | |
| ₹1.15 | +0.01 | +0.9% | ₹1.12 | ₹1.18 | ₹1.12 | 251,314 | |
| ₹1.14 | 0.00 | 0.0% | ₹1.11 | ₹1.19 | ₹1.11 | 447,275 | |
| ₹1.14 | +0.03 | +2.7% | ₹1.11 | ₹1.15 | ₹1.10 | 260,084 | |
| ₹1.11 | -0.01 | -0.9% | ₹1.11 | ₹1.13 | ₹1.08 | 158,158 | |
| ₹1.12 | -0.04 | -3.4% | ₹1.11 | ₹1.15 | ₹1.11 | 179,888 | |
| ₹1.16 | -0.06 | -4.9% | ₹1.16 | ₹1.20 | ₹1.16 | 2,505,032 | |
| ₹1.22 | 0.00 | 0.0% | ₹1.22 | ₹1.24 | ₹1.22 | 337,093 | |
| ₹1.22 | +0.03 | +2.5% | ₹1.24 | ₹1.24 | ₹1.20 | 265,992 | |
| ₹1.19 | +0.03 | +2.6% | ₹1.15 | ₹1.21 | ₹1.15 | 366,170 | |
| ₹1.16 | +0.04 | +3.6% | ₹1.12 | ₹1.17 | ₹1.12 | 251,226 | |
| ₹1.12 | +0.03 | +2.8% | ₹1.09 | ₹1.12 | ₹1.05 | 196,847 | |
| ₹1.09 | -0.05 | -4.4% | ₹1.09 | ₹1.13 | ₹1.09 | 624,449 | |
| ₹1.14 | -0.03 | -2.6% | ₹1.12 | ₹1.21 | ₹1.12 | 178,827 | |
| ₹1.17 | -0.06 | -4.9% | ₹1.25 | ₹1.26 | ₹1.16 | 257,638 | |
| ₹1.23 | +0.03 | +2.5% | ₹1.21 | ₹1.23 | ₹1.21 | 469,774 | |
| ₹1.20 | +0.01 | +0.8% | ₹1.20 | ₹1.22 | ₹1.20 | 420,073 |
- Ticker
- BSE:CCDL
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Sep 29, 2026
Consecutive Commodities Ltd Press Release Sep 29 2026
Latest news
Consecutive Commodities Ltd Press Release Sep 29 2026
Sep 29, 2026
Closed ₹0.98 (-4.9%) on Sep 30, 2026
Consecutive Commodities Ltd Press Release Sep 23 2026
Sep 23, 2026
Closed ₹1.14 (+4.6%) on Sep 23, 2026
Consecutive Commodities Ltd Press Release Sep 21 2026
Sep 21, 2026
Closed ₹1.04 (-4.6%) on Sep 21, 2026
Consecutive Commodities Ltd Press Release Aug 31 2026
Aug 31, 2026
Closed ₹1.17 (+1.7%) on Aug 31, 2026
Consecutive Commodities Ltd Press Release Aug 29 2026
Aug 29, 2026
Closed ₹1.17 (+1.7%) on Aug 31, 2026
Consecutive Commodities Ltd Press Release Aug 15 2026
Aug 15, 2026
Closed ₹1.11 (-0.9%) on Aug 17, 2026
Consecutive Commodities Ltd Press Release Aug 14 2026
Aug 14, 2026
Closed ₹1.12 (-3.4%) on Aug 14, 2026
Consecutive Commodities Ltd Press Release Aug 06 2026
Aug 6, 2026
Closed ₹1.16 (+3.6%) on Aug 7, 2026
Consecutive Commodities Ltd Press Release Aug 05 2026
Aug 5, 2026
Closed ₹1.12 (+2.8%) on Aug 6, 2026
Consecutive Commodities Ltd Press Release Jul 25 2026
Jul 25, 2026
Closed ₹1.17 (+0.9%) on Jul 27, 2026
Consecutive Commodities Ltd on 6ix
- News releases
- 28 in the last 12 months · 63 in all · newest Sep 29, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Consecutive Commodities Ltd.