Container Corporation of India Limited (BOM:531344)
India · Delayed Price · Currency is INR 479.65
-14.80 (-2.99%)
At close: Jan 23, 2026
BOM:531344 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 494.50 | 498.00 | 478.00 | 479.65 | 479.65 | -2.99% | 150,249 |
| Jan 22, 2026 | 497.25 | 506.40 | 493.55 | 494.45 | 494.45 | -0.36% | 38,278 |
| Jan 21, 2026 | 495.60 | 500.60 | 485.45 | 496.25 | 496.25 | -0.41% | 109,588 |
| Jan 20, 2026 | 511.95 | 515.15 | 495.30 | 498.30 | 498.30 | -3.16% | 31,073 |
| Jan 19, 2026 | 517.00 | 520.90 | 513.25 | 514.55 | 514.55 | -1.00% | 37,177 |
| Jan 16, 2026 | 519.55 | 524.00 | 516.90 | 519.75 | 519.75 | 0.04% | 26,806 |
| Jan 14, 2026 | 516.20 | 521.00 | 512.35 | 519.55 | 519.55 | 0.38% | 39,985 |
| Jan 13, 2026 | 515.00 | 520.00 | 510.90 | 517.60 | 517.60 | 0.87% | 62,934 |
| Jan 12, 2026 | 509.05 | 514.40 | 504.45 | 513.15 | 513.15 | 0.10% | 28,581 |
| Jan 9, 2026 | 517.50 | 521.95 | 510.40 | 512.65 | 512.65 | -1.00% | 43,738 |
| Jan 8, 2026 | 532.10 | 533.90 | 515.05 | 517.85 | 517.85 | -2.69% | 32,831 |
| Jan 7, 2026 | 525.25 | 533.95 | 525.25 | 532.15 | 532.15 | 0.44% | 23,887 |
| Jan 6, 2026 | 528.40 | 530.90 | 525.50 | 529.80 | 529.80 | 0.28% | 38,536 |
| Jan 5, 2026 | 531.95 | 534.10 | 523.00 | 528.30 | 528.30 | -0.69% | 76,624 |
| Jan 2, 2026 | 526.00 | 532.50 | 523.75 | 531.95 | 531.95 | 1.49% | 33,528 |
| Jan 1, 2026 | 526.70 | 529.10 | 522.00 | 524.15 | 524.15 | -0.14% | 20,982 |
| 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 |