Container Corporation of India Limited (BOM:531344)
India · Delayed Price · Currency is INR 553.95
-7.15 (-1.27%)
At close: Sep 19, 2025
BOM:531344 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 558.85 | 562.40 | 553.00 | 553.95 | 553.95 | -1.27% | 42,095 |
| Sep 18, 2025 | 562.50 | 564.75 | 556.00 | 561.10 | 561.10 | -0.20% | 42,253 |
| Sep 17, 2025 | 566.00 | 568.25 | 558.90 | 562.25 | 562.25 | -0.32% | 34,638 |
| Sep 16, 2025 | 556.95 | 569.50 | 556.60 | 564.05 | 564.05 | 1.47% | 64,172 |
| Sep 15, 2025 | 552.00 | 562.85 | 549.95 | 555.90 | 555.90 | 1.08% | 402,256 |
| Sep 12, 2025 | 550.15 | 555.85 | 549.00 | 549.95 | 549.95 | 0.01% | 31,668 |
| Sep 11, 2025 | 542.10 | 554.40 | 542.10 | 549.90 | 549.90 | 0.83% | 56,475 |
| Sep 10, 2025 | 543.05 | 547.00 | 541.00 | 545.35 | 545.35 | 0.72% | 12,600 |
| Sep 9, 2025 | 547.30 | 549.00 | 539.70 | 541.45 | 541.45 | -0.92% | 26,794 |
| Sep 8, 2025 | 547.95 | 553.75 | 544.00 | 546.50 | 546.50 | 0.78% | 37,503 |
| Sep 5, 2025 | 544.90 | 548.40 | 537.90 | 542.25 | 542.25 | 0.10% | 43,131 |
| Sep 4, 2025 | 553.95 | 553.95 | 540.10 | 541.70 | 541.70 | -1.28% | 28,320 |
| Sep 3, 2025 | 548.85 | 549.80 | 544.55 | 548.70 | 548.70 | 0.75% | 22,654 |
| Sep 2, 2025 | 540.35 | 549.85 | 540.35 | 544.60 | 544.60 | 0.94% | 42,813 |
| Sep 1, 2025 | 532.15 | 540.95 | 528.90 | 539.55 | 539.55 | 2.34% | 20,059 |
| Aug 29, 2025 | 530.50 | 533.55 | 525.85 | 527.20 | 527.20 | -0.34% | 49,403 |
| Aug 28, 2025 | 528.60 | 531.25 | 521.80 | 529.00 | 529.00 | 0.08% | 42,910 |
| Aug 26, 2025 | 545.10 | 545.10 | 527.70 | 528.60 | 528.60 | -2.82% | 36,006 |
| Aug 25, 2025 | 547.60 | 550.40 | 541.75 | 543.95 | 543.95 | -0.73% | 36,752 |
| Aug 22, 2025 | 552.15 | 557.55 | 547.00 | 547.95 | 547.95 | -0.97% | 37,534 |
| Aug 21, 2025 | 561.45 | 561.45 | 552.65 | 553.30 | 553.30 | -0.74% | 13,309 |
| Aug 20, 2025 | 559.45 | 561.00 | 552.80 | 557.45 | 557.45 | 0.45% | 21,131 |
| Aug 19, 2025 | 540.00 | 555.95 | 538.50 | 554.95 | 554.95 | 3.19% | 135,714 |
| Aug 18, 2025 | 532.55 | 540.95 | 532.55 | 537.80 | 537.80 | 1.08% | 40,320 |
| Aug 14, 2025 | 540.00 | 541.70 | 531.20 | 532.05 | 532.05 | -1.78% | 50,723 |
| Aug 13, 2025 | 541.45 | 544.40 | 536.95 | 541.70 | 541.70 | 0.02% | 39,476 |
| Aug 12, 2025 | 546.45 | 548.60 | 540.40 | 541.60 | 540.00 | -0.65% | 24,592 |
| Aug 11, 2025 | 555.05 | 555.50 | 543.10 | 545.15 | 543.54 | -2.15% | 169,023 |
| Aug 8, 2025 | 553.60 | 564.65 | 551.70 | 557.15 | 555.50 | 0.76% | 40,651 |
| Aug 7, 2025 | 549.70 | 556.35 | 529.60 | 552.95 | 551.32 | -0.31% | 103,963 |
| Aug 6, 2025 | 580.30 | 582.55 | 553.00 | 554.65 | 553.01 | -4.16% | 74,196 |
| Aug 5, 2025 | 580.70 | 583.05 | 575.50 | 578.75 | 577.04 | -0.56% | 68,792 |
| Aug 4, 2025 | 571.95 | 583.20 | 570.70 | 582.00 | 580.28 | 1.52% | 40,909 |
| Aug 1, 2025 | 577.50 | 581.10 | 570.70 | 573.30 | 571.61 | -0.91% | 70,147 |
| Jul 31, 2025 | 582.45 | 584.30 | 576.50 | 578.55 | 576.84 | -1.10% | 39,062 |
| Jul 30, 2025 | 596.20 | 598.70 | 583.10 | 585.00 | 583.27 | -1.25% | 34,363 |
| Jul 29, 2025 | 603.00 | 603.00 | 586.65 | 592.40 | 590.65 | 0.27% | 12,442 |
| Jul 28, 2025 | 596.00 | 601.75 | 588.55 | 590.80 | 589.06 | -1.16% | 21,244 |
| Jul 25, 2025 | 605.80 | 607.60 | 596.50 | 597.75 | 595.98 | -1.34% | 26,845 |
| Jul 24, 2025 | 610.05 | 612.00 | 604.90 | 605.85 | 604.06 | -0.57% | 18,361 |
| Jul 23, 2025 | 613.05 | 613.05 | 603.55 | 609.30 | 607.50 | 0.35% | 23,481 |
| Jul 22, 2025 | 617.45 | 617.45 | 605.65 | 607.15 | 605.36 | -1.08% | 61,031 |
| Jul 21, 2025 | 610.40 | 616.00 | 606.50 | 613.75 | 611.94 | 0.07% | 57,168 |
| Jul 18, 2025 | 621.05 | 625.00 | 610.20 | 613.35 | 611.54 | -1.22% | 48,911 |
| Jul 17, 2025 | 620.35 | 622.85 | 617.65 | 620.95 | 619.12 | 0.19% | 22,516 |
| Jul 16, 2025 | 616.25 | 624.80 | 616.25 | 619.75 | 617.92 | -0.06% | 71,110 |
| Jul 15, 2025 | 615.70 | 623.70 | 614.10 | 620.15 | 618.32 | 0.74% | 71,622 |
| Jul 14, 2025 | 612.05 | 621.45 | 610.60 | 615.60 | 613.78 | 0.22% | 162,314 |
| Jul 11, 2025 | 628.55 | 628.55 | 613.30 | 614.25 | 612.44 | -2.19% | 75,469 |
| Jul 10, 2025 | 615.55 | 629.25 | 615.55 | 628.00 | 626.15 | 2.06% | 96,717 |