C & C Constructions

CCCL
🏛️ 인도 →
2.40
마지막 업데이트: 1970-01-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 6.33 6.33 6.10 6.32 0.1M
2021-12-30 6.03 6.03 5.70 6.03 0.1M
2021-12-29 5.77 5.79 5.50 5.75 0.1M
2021-12-28 5.53 5.53 5.11 5.52 0.0M
2021-12-27 5.05 5.27 4.90 5.27 0.0M
2021-12-24 5.26 5.48 5.02 5.02 0.0M
2021-12-23 5.49 5.68 5.20 5.26 0.0M
2021-12-22 5.22 5.55 5.22 5.47 0.1M
2021-12-21 4.89 5.39 4.89 5.29 0.1M
2021-12-20 5.65 5.68 5.14 5.14 0.0M
2021-12-17 5.41 5.41 4.95 5.41 0.1M
2021-12-16 5.16 5.16 5.16 5.16 0.1M
2021-12-15 4.92 4.92 4.92 4.92 0.1M
2021-12-14 4.69 4.69 4.69 4.69 0.0M
2021-12-13 4.41 4.47 4.41 4.47 0.0M
2021-12-10 4.24 4.26 4.10 4.26 0.1M
2021-12-09 4.08 4.08 3.87 4.06 0.1M
2021-12-08 3.89 3.89 3.89 3.89 0.0M
2021-12-07 3.69 3.71 3.54 3.71 0.0M
2021-12-06 3.49 3.54 3.26 3.54 0.0M
2021-12-03 3.29 3.49 3.25 3.39 0.0M
2021-12-02 3.40 3.55 3.25 3.40 0.0M
2021-12-01 3.43 3.43 3.26 3.39 0.0M
2021-11-30 3.28 3.54 3.28 3.43 0.0M
2021-11-29 3.43 3.67 3.43 3.45 0.0M
2021-11-26 3.61 3.69 3.46 3.60 0.0M
2021-11-25 3.60 3.68 3.45 3.64 0.0M
2021-11-24 3.51 3.51 3.34 3.51 0.0M
2021-11-23 3.31 3.54 3.30 3.35 0.0M
2021-11-22 3.60 3.60 3.30 3.45 0.0M
2021-11-18 3.51 3.51 3.22 3.47 0.1M
2021-11-17 3.39 3.39 3.27 3.37 0.0M
2021-11-16 3.53 3.53 3.25 3.39 0.0M
2021-11-15 3.47 3.47 3.23 3.38 0.0M
2021-11-12 3.31 3.31 3.31 3.31 0.0M
2021-11-11 3.25 3.25 3.01 3.16 0.0M
2021-11-10 3.35 3.35 3.05 3.11 0.0M
2021-11-09 3.32 3.32 3.17 3.20 0.0M
2021-11-08 3.17 3.32 3.04 3.17 0.0M
2021-11-04 3.48 3.48 3.17 3.17 0.0M
2021-11-03 3.54 3.57 3.31 3.33 0.0M
2021-11-02 3.50 3.50 3.21 3.40 0.0M
2021-11-01 3.56 3.56 3.32 3.36 0.0M
2021-10-29 3.47 3.47 3.22 3.40 0.0M
2021-10-28 3.47 3.47 3.15 3.31 0.0M
2021-10-27 3.16 3.31 3.16 3.31 0.0M
2021-10-26 3.16 3.16 3.16 3.16 0.0M
2021-10-25 3.25 3.28 3.08 3.08 0.0M
2021-10-22 3.30 3.30 3.08 3.13 0.0M
2021-10-21 3.15 3.15 2.95 3.15 0.0M
2021-10-20 3.15 3.15 2.90 3.04 0.0M
2021-10-19 3.14 3.14 3.01 3.05 0.0M
2021-10-18 3.30 3.30 3.14 3.14 0.0M
2021-10-14 3.11 3.35 3.11 3.30 0.0M
2021-10-13 3.25 3.27 3.15 3.25 0.0M
2021-10-12 3.35 3.35 3.10 3.20 0.0M
2021-10-11 3.35 3.35 3.10 3.22 0.0M
2021-10-08 3.15 3.36 3.14 3.20 0.0M
2021-10-07 3.36 3.36 3.10 3.30 0.0M
2021-10-06 3.10 3.30 3.10 3.26 0.0M
2021-10-05 3.27 3.27 3.02 3.20 0.0M
2021-10-04 3.15 3.15 2.97 3.15 0.0M
2021-10-01 3.19 3.19 3.00 3.12 0.0M
2021-09-30 2.90 3.10 2.90 3.10 0.0M
2021-09-29 2.90 3.00 2.90 3.00 0.0M
2021-09-28 2.95 3.15 2.92 3.01 0.0M
2021-09-27 3.24 3.24 3.00 3.05 0.0M
2021-09-24 3.25 3.25 3.10 3.11 0.0M
2021-09-23 3.11 3.13 3.11 3.13 0.0M
2021-09-22 3.05 3.34 3.05 3.11 0.0M
2021-09-21 3.20 3.20 3.20 3.20 0.0M
2021-09-20 3.27 3.30 3.11 3.15 0.0M
2021-09-17 3.02 3.28 3.02 3.27 0.0M
2021-09-16 3.11 3.39 3.09 3.15 0.0M
2021-09-15 3.23 3.50 3.23 3.23 0.1M
2021-09-14 3.60 3.60 3.40 3.40 0.0M
2021-09-13 3.69 3.70 3.37 3.57 0.0M
2021-09-09 3.50 3.54 3.26 3.54 0.0M
2021-09-08 3.43 3.43 3.15 3.38 0.0M
2021-09-07 3.27 3.27 2.97 3.27 0.0M
2021-09-06 3.09 3.12 3.09 3.12 0.0M
2021-09-03 2.85 2.99 2.85 2.98 0.0M
2021-09-02 2.89 2.89 2.67 2.85 0.0M
2021-09-01 2.83 2.83 2.57 2.79 0.1M
2021-08-31 2.81 2.94 2.68 2.70 0.0M
2021-08-30 2.95 3.05 2.81 2.81 0.0M
2021-08-27 2.96 2.96 2.95 2.95 0.0M
2021-08-26 3.15 3.15 3.05 3.10 0.0M
2021-08-25 3.23 3.30 3.21 3.21 0.0M
2021-08-24 3.30 3.40 3.15 3.37 0.0M
2021-08-23 3.43 3.43 3.26 3.26 0.0M
2021-08-20 3.46 3.46 3.43 3.43 0.0M
2021-08-18 3.46 3.76 3.46 3.59 0.0M
2021-08-17 3.46 3.64 3.46 3.64 0.0M
2021-08-16 3.64 3.64 3.46 3.51 0.0M
2021-08-13 3.67 3.67 3.46 3.47 0.0M
2021-08-12 3.45 3.58 3.45 3.50 0.0M
2021-08-11 3.33 3.64 3.33 3.58 0.0M
2021-08-10 3.46 3.50 3.46 3.50 0.0M
2021-08-09 3.61 3.79 3.61 3.63 0.0M
2021-08-06 3.60 3.80 3.60 3.79 0.0M
2021-08-05 3.56 3.74 3.56 3.74 0.0M
2021-08-04 3.64 3.90 3.64 3.64 0.0M
2021-08-03 3.90 3.90 3.70 3.83 0.0M
2021-08-02 3.60 3.84 3.59 3.81 0.0M
2021-07-30 3.86 3.86 3.67 3.77 0.0M
2021-07-29 3.97 3.97 3.71 3.86 0.0M
2021-07-28 4.01 4.01 3.75 3.84 0.0M
2021-07-27 3.78 3.83 3.47 3.82 0.0M
2021-07-26 3.80 3.90 3.58 3.65 0.0M
2021-07-23 3.96 3.96 3.68 3.76 0.0M
2021-07-22 3.84 3.85 3.57 3.79 0.0M
2021-07-20 3.75 3.93 3.65 3.75 0.0M
2021-07-19 4.00 4.00 3.63 3.79 0.0M
2021-07-16 3.97 3.97 3.76 3.82 0.0M
2021-07-15 3.98 3.99 3.82 3.93 0.0M
2021-07-14 4.12 4.12 3.76 4.00 0.0M
2021-07-13 3.80 3.97 3.80 3.95 0.0M
2021-07-12 4.17 4.17 3.80 3.80 0.1M
2021-07-09 4.15 4.24 3.92 3.99 0.0M
2021-07-08 4.10 4.25 4.08 4.08 0.1M
2021-07-07 4.21 4.40 4.11 4.29 0.0M
2021-07-06 4.20 4.54 4.20 4.32 0.1M
2021-07-05 4.88 4.88 4.42 4.42 0.0M
2021-07-02 4.42 4.68 4.24 4.65 0.0M
2021-07-01 4.46 4.60 4.46 4.46 0.0M
2021-06-30 5.15 5.15 4.67 4.69 0.1M
2021-06-29 5.00 5.10 4.85 4.91 0.0M
2021-06-28 4.80 5.05 4.65 4.99 0.0M
2021-06-25 5.27 5.29 4.79 4.84 0.0M
2021-06-24 5.13 5.14 4.95 5.04 0.1M
2021-06-23 4.90 4.90 4.75 4.90 0.1M
2021-06-22 4.46 4.68 4.24 4.67 0.3M
2021-06-21 4.69 4.69 4.46 4.46 0.0M
2021-06-18 4.55 4.92 4.55 4.69 0.0M
2021-06-17 4.76 4.97 4.74 4.78 0.0M
2021-06-16 4.98 5.05 4.85 4.98 0.0M
2021-06-15 4.94 5.14 4.70 4.98 0.0M
2021-06-14 5.20 5.20 4.94 4.94 0.0M
2021-06-11 5.70 5.72 5.19 5.19 0.0M
2021-06-10 5.46 5.46 5.46 5.46 0.0M
2021-06-09 5.25 5.25 5.20 5.20 0.0M
2021-06-08 4.71 5.05 4.71 5.05 0.0M
2021-06-07 4.72 4.94 4.62 4.81 0.0M
2021-06-04 4.93 4.93 4.68 4.71 0.0M
2021-06-03 4.45 4.70 4.45 4.70 0.0M
2021-06-02 4.50 4.50 4.34 4.48 0.0M
2021-06-01 4.60 4.70 4.56 4.56 0.0M
2021-05-31 4.65 4.82 4.46 4.79 0.0M
2021-05-28 4.79 4.83 4.46 4.67 0.0M
2021-05-27 4.82 4.85 4.50 4.65 0.0M
2021-05-26 4.36 4.70 4.36 4.69 0.0M
2021-05-25 4.40 4.57 4.22 4.57 0.0M
2021-05-24 4.41 4.59 4.39 4.40 0.0M
2021-05-21 4.40 4.79 4.40 4.62 0.0M
2021-05-20 4.63 4.63 4.63 4.63 0.0M
2021-05-19 4.63 4.63 4.63 4.63 0.0M
2021-05-18 4.45 4.80 4.42 4.43 0.0M
2021-05-17 4.80 4.80 4.55 4.64 0.0M
2021-05-14 4.93 4.93 4.52 4.58 0.0M
2021-05-12 4.73 4.73 4.34 4.70 0.0M
2021-05-11 4.18 4.55 4.17 4.55 0.0M
2021-05-10 4.46 4.46 4.36 4.36 0.0M
2021-05-07 4.88 4.88 4.45 4.45 0.0M
2021-05-06 4.99 5.06 4.61 4.65 0.0M
2021-05-05 4.86 4.86 4.85 4.85 0.0M
2021-05-04 4.42 4.64 4.42 4.64 0.0M
2021-05-03 4.43 4.43 4.40 4.42 0.0M
2021-04-30 4.20 4.64 4.20 4.23 0.0M
2021-04-29 4.45 4.84 4.42 4.42 0.0M
2021-04-28 4.65 4.85 4.65 4.65 0.0M
2021-04-27 4.75 4.95 4.52 4.89 0.0M
2021-04-26 4.75 4.75 4.75 4.75 0.0M
2021-04-22 4.99 4.99 4.99 4.99 0.0M
2021-04-15 4.76 5.02 4.76 5.02 0.0M
2021-04-13 4.60 5.05 4.60 4.99 0.0M
2021-04-12 4.83 4.83 4.83 4.83 0.0M
2021-04-08 4.60 4.60 4.60 4.60 0.0M
2021-04-07 4.80 5.00 4.60 4.60 0.0M
2021-04-06 4.80 4.80 4.73 4.79 0.0M
2021-04-05 4.60 4.61 4.59 4.59 0.0M
2021-04-01 4.40 4.40 4.12 4.40 0.0M
2021-03-31 4.27 4.27 4.27 4.27 0.0M
2021-03-30 4.27 4.49 4.23 4.49 0.0M
2021-03-26 4.57 4.77 4.45 4.45 0.0M
2021-03-25 4.60 4.60 4.56 4.57 0.0M
2021-03-24 4.77 4.84 4.76 4.78 0.0M
2021-03-23 5.01 5.01 4.98 4.98 0.0M
2021-03-22 5.24 5.69 5.24 5.24 0.0M
2021-03-19 5.51 5.51 5.51 5.51 0.0M
2021-03-18 5.60 6.00 5.60 5.80 0.0M
2021-03-17 5.55 5.93 5.55 5.89 0.0M
2021-03-16 5.68 5.68 5.15 5.68 0.0M
2021-03-15 5.25 5.41 5.05 5.41 0.0M
2021-03-12 4.75 5.25 4.75 5.16 0.0M
2021-03-10 5.10 5.10 4.90 5.00 0.0M
2021-03-09 4.85 5.14 4.85 4.91 0.0M
2021-03-08 4.90 5.28 4.90 5.10 0.0M
2021-03-05 4.91 5.15 4.75 5.07 0.0M
2021-03-04 5.09 5.32 4.90 4.91 0.0M
2021-03-03 4.96 5.18 4.96 5.09 0.0M
2021-03-02 5.02 5.15 4.96 4.96 0.0M
2021-03-01 5.68 5.68 5.22 5.22 0.0M
2021-02-26 5.72 5.72 5.18 5.49 0.0M
2021-02-25 5.60 5.70 5.31 5.45 0.0M
2021-02-24 5.58 5.58 5.20 5.58 0.0M
2021-02-23 5.32 5.33 5.32 5.32 0.0M
2021-02-22 5.50 5.60 5.42 5.60 0.0M
2021-02-19 5.60 6.02 5.60 5.70 0.0M
2021-02-18 5.66 6.19 5.66 5.75 0.0M
2021-02-17 6.13 6.13 5.85 5.90 0.0M
2021-02-16 6.37 6.37 6.12 6.14 0.0M
2021-02-15 6.34 6.37 6.23 6.37 0.0M
2021-02-12 6.22 6.55 6.07 6.07 0.0M
2021-02-11 6.31 6.60 6.28 6.28 0.0M
2021-02-10 6.71 6.71 6.61 6.61 0.0M
2021-02-09 6.71 7.00 6.70 6.95 0.0M
2021-02-08 6.50 7.00 6.45 6.71 0.0M
2021-02-05 6.46 6.81 6.46 6.78 0.0M
2021-02-04 6.52 6.94 6.52 6.56 0.0M
2021-02-03 7.25 7.25 6.65 6.80 0.0M
2021-02-02 6.93 6.93 6.66 6.91 0.0M
2021-02-01 6.63 6.63 6.60 6.60 0.0M
2021-01-29 6.32 6.32 6.32 6.32 0.0M
2021-01-28 6.02 6.02 6.02 6.02 0.0M
2021-01-27 6.42 6.42 6.02 6.02 0.0M
2021-01-25 6.25 6.25 5.78 6.12 0.0M
2021-01-22 6.28 6.28 5.90 5.96 0.0M
2021-01-21 6.25 6.29 5.96 5.99 0.0M
2021-01-20 6.27 6.27 6.27 6.27 0.0M
2021-01-19 6.29 6.61 6.27 6.60 0.0M
2021-01-18 6.69 6.70 6.21 6.59 0.0M
2021-01-15 6.36 6.67 6.30 6.49 0.0M
2021-01-14 6.76 6.76 6.63 6.63 0.0M
2021-01-13 7.00 7.00 6.97 6.97 0.0M
2021-01-12 7.37 7.37 6.88 7.33 0.0M
2021-01-11 7.15 7.16 6.48 7.09 0.0M
2021-01-08 7.04 7.04 6.55 6.82 0.0M
2021-01-07 7.10 7.10 6.55 6.75 0.0M
2021-01-06 7.40 7.40 6.85 6.85 0.0M
2021-01-05 7.38 7.38 6.80 7.20 0.0M
2021-01-04 7.75 7.75 7.05 7.09 0.0M
2021-01-01 7.65 7.66 6.94 7.42 0.0M