Container Corporation of India Limited (BOM:531344)
India · Delayed Price · Currency is INR 512.55
+6.00 (1.18%)
At close: Dec 4, 2025
BOM:531344 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 508.20 | 515.00 | 506.05 | 512.55 | 512.55 | 1.18% | 110,594 |
| Dec 3, 2025 | 503.05 | 508.60 | 500.30 | 506.55 | 506.55 | 0.59% | 60,077 |
| Dec 2, 2025 | 505.65 | 506.40 | 502.50 | 503.60 | 503.60 | -0.42% | 23,687 |
| Dec 1, 2025 | 519.60 | 519.60 | 504.25 | 505.70 | 505.70 | -1.11% | 58,423 |
| Nov 28, 2025 | 513.80 | 515.95 | 510.00 | 511.40 | 511.40 | -0.54% | 67,939 |
| Nov 27, 2025 | 518.40 | 520.30 | 513.00 | 514.20 | 514.20 | -0.81% | 16,049 |
| Nov 26, 2025 | 512.60 | 524.00 | 512.60 | 518.40 | 518.40 | 1.18% | 62,810 |
| Nov 25, 2025 | 514.20 | 518.05 | 510.60 | 512.35 | 512.35 | -0.63% | 55,354 |
| Nov 24, 2025 | 520.65 | 520.65 | 507.65 | 515.60 | 515.60 | 0.88% | 677,390 |
| Nov 21, 2025 | 515.40 | 519.25 | 510.00 | 511.10 | 511.10 | -0.83% | 83,421 |
| Nov 20, 2025 | 520.00 | 520.05 | 513.30 | 515.40 | 515.40 | -0.40% | 48,198 |
| Nov 19, 2025 | 526.55 | 528.15 | 516.00 | 517.45 | 514.85 | -1.05% | 91,118 |
| Nov 18, 2025 | 518.55 | 526.00 | 511.75 | 522.95 | 520.32 | 0.91% | 83,684 |
| Nov 17, 2025 | 519.05 | 521.90 | 516.90 | 518.25 | 515.65 | -0.15% | 50,436 |
| Nov 14, 2025 | 524.05 | 525.45 | 516.55 | 519.05 | 516.44 | -0.94% | 71,281 |
| Nov 13, 2025 | 532.45 | 533.90 | 523.05 | 523.95 | 521.32 | -1.21% | 26,697 |
| Nov 12, 2025 | 525.10 | 538.35 | 525.00 | 530.35 | 527.69 | 1.40% | 119,549 |
| Nov 11, 2025 | 523.90 | 524.15 | 516.10 | 523.05 | 520.42 | 0.34% | 23,532 |
| Nov 10, 2025 | 527.45 | 527.45 | 520.40 | 521.30 | 518.68 | -0.11% | 44,481 |
| Nov 7, 2025 | 521.75 | 523.40 | 515.90 | 521.85 | 519.23 | 0.58% | 35,119 |
| Nov 6, 2025 | 549.85 | 549.85 | 517.85 | 518.85 | 516.24 | -4.32% | 51,541 |
| Nov 4, 2025 | 547.35 | 550.80 | 539.55 | 542.30 | 539.58 | -1.36% | 14,923 |
| Nov 3, 2025 | 543.25 | 552.90 | 543.25 | 549.80 | 547.04 | 0.82% | 32,553 |
| Oct 31, 2025 | 549.00 | 550.70 | 544.20 | 545.35 | 542.61 | -0.76% | 20,949 |
| Oct 30, 2025 | 556.05 | 557.75 | 548.15 | 549.50 | 546.74 | -0.82% | 66,169 |
| Oct 29, 2025 | 544.05 | 556.30 | 536.55 | 554.05 | 551.27 | 2.21% | 110,513 |
| Oct 28, 2025 | 541.00 | 543.25 | 536.85 | 542.05 | 539.33 | 0.27% | 30,449 |
| Oct 27, 2025 | 537.65 | 543.90 | 537.00 | 540.60 | 537.88 | 0.67% | 40,486 |
| Oct 24, 2025 | 535.15 | 542.75 | 535.15 | 537.00 | 534.30 | 0.40% | 56,113 |
| Oct 23, 2025 | 534.70 | 539.15 | 533.75 | 534.85 | 532.16 | 0.11% | 36,905 |
| Oct 21, 2025 | 535.00 | 536.40 | 533.30 | 534.25 | 531.57 | 0.04% | 32,669 |
| Oct 20, 2025 | 532.60 | 536.65 | 530.50 | 534.05 | 531.37 | 0.84% | 44,515 |
| Oct 17, 2025 | 534.80 | 534.80 | 526.00 | 529.60 | 526.94 | -0.83% | 47,063 |
| Oct 16, 2025 | 530.00 | 535.80 | 530.00 | 534.05 | 531.37 | 0.70% | 42,850 |
| Oct 15, 2025 | 527.85 | 531.40 | 527.00 | 530.35 | 527.69 | 0.63% | 28,338 |
| Oct 14, 2025 | 531.85 | 532.70 | 524.55 | 527.05 | 524.40 | -0.81% | 541,100 |
| Oct 13, 2025 | 540.05 | 541.00 | 528.50 | 531.35 | 528.68 | -1.87% | 53,088 |
| Oct 10, 2025 | 536.60 | 544.55 | 536.20 | 541.50 | 538.78 | 0.92% | 130,716 |
| Oct 9, 2025 | 533.30 | 540.70 | 531.35 | 536.55 | 533.85 | 1.56% | 103,862 |
| Oct 8, 2025 | 533.25 | 540.00 | 527.25 | 528.30 | 525.65 | -0.75% | 39,211 |
| Oct 7, 2025 | 532.45 | 534.50 | 529.10 | 532.30 | 529.63 | -0.03% | 39,326 |
| Oct 6, 2025 | 539.45 | 539.70 | 529.20 | 532.45 | 529.77 | -0.17% | 17,872 |
| Oct 3, 2025 | 526.00 | 534.00 | 525.55 | 533.35 | 530.67 | 1.27% | 46,735 |
| Oct 1, 2025 | 526.10 | 529.00 | 524.10 | 526.65 | 524.00 | 0.14% | 41,413 |
| Sep 30, 2025 | 523.85 | 527.75 | 521.00 | 525.90 | 523.26 | 0.48% | 53,048 |
| Sep 29, 2025 | 525.60 | 528.40 | 520.70 | 523.40 | 520.77 | -0.26% | 36,518 |
| Sep 26, 2025 | 529.30 | 533.80 | 523.85 | 524.75 | 522.11 | -0.95% | 57,321 |
| Sep 25, 2025 | 530.55 | 537.95 | 528.45 | 529.80 | 527.14 | -0.14% | 23,477 |
| Sep 24, 2025 | 543.75 | 544.50 | 529.25 | 530.55 | 527.88 | -2.47% | 81,287 |
| Sep 23, 2025 | 554.95 | 554.95 | 542.60 | 544.00 | 541.27 | -1.10% | 41,722 |