Container Corporation of India Limited (BOM:531344)
India · Delayed Price · Currency is INR 524.15
-0.75 (-0.14%)
At close: Jan 1, 2026
BOM:531344 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 517.40 | 527.45 | 517.40 | 524.90 | 524.90 | 1.14% | 120,057 |
| Dec 30, 2025 | 522.25 | 522.80 | 514.60 | 519.00 | 519.00 | -0.15% | 53,303 |
| Dec 29, 2025 | 525.45 | 525.45 | 515.30 | 519.80 | 519.80 | -0.09% | 47,729 |
| Dec 26, 2025 | 509.60 | 523.20 | 508.00 | 520.25 | 520.25 | 2.26% | 162,773 |
| Dec 24, 2025 | 518.75 | 518.75 | 506.75 | 508.75 | 508.75 | -0.74% | 26,974 |
| Dec 23, 2025 | 508.45 | 517.20 | 507.05 | 512.55 | 512.55 | 0.87% | 59,485 |
| Dec 22, 2025 | 502.70 | 509.70 | 502.00 | 508.15 | 508.15 | 1.38% | 23,784 |
| Dec 19, 2025 | 498.35 | 502.50 | 496.90 | 501.25 | 501.25 | 0.66% | 19,211 |
| Dec 18, 2025 | 496.35 | 499.50 | 490.75 | 497.95 | 497.95 | 0.33% | 32,537 |
| Dec 17, 2025 | 503.20 | 503.20 | 495.00 | 496.30 | 496.30 | -0.59% | 21,254 |
| Dec 16, 2025 | 503.00 | 503.00 | 497.75 | 499.25 | 499.25 | -0.69% | 22,422 |
| Dec 15, 2025 | 505.70 | 505.70 | 501.50 | 502.70 | 502.70 | -0.56% | 34,616 |
| Dec 12, 2025 | 507.30 | 507.40 | 499.00 | 505.55 | 505.55 | -0.10% | 49,085 |
| Dec 11, 2025 | 503.50 | 507.95 | 501.85 | 506.05 | 506.05 | 0.56% | 22,409 |
| Dec 10, 2025 | 509.45 | 512.95 | 502.00 | 503.25 | 503.25 | -0.38% | 32,226 |
| Dec 9, 2025 | 499.95 | 509.45 | 493.25 | 505.15 | 505.15 | 0.98% | 121,409 |
| Dec 8, 2025 | 506.25 | 511.00 | 497.10 | 500.25 | 500.25 | -2.07% | 101,800 |
| Dec 5, 2025 | 510.00 | 513.95 | 507.35 | 510.80 | 510.80 | -0.34% | 61,159 |
| 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 |