Container Corporation of India Limited (BOM:531344)
India · Delayed Price · Currency is INR 488.95
+3.95 (0.81%)
At close: Sep 16, 2026
BOM:531344 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 484.45 | 490.70 | 480.85 | 488.95 | 488.95 | 0.81% | 44,082 |
| Sep 15, 2026 | 499.80 | 501.00 | 485.00 | 485.00 | 485.00 | -2.96% | 53,168 |
| Sep 11, 2026 | 500.50 | 504.00 | 494.25 | 499.80 | 499.80 | -1.19% | 37,757 |
| Sep 10, 2026 | 512.40 | 512.40 | 504.00 | 505.80 | 505.80 | -0.73% | 7,593 |
| Sep 9, 2026 | 501.45 | 512.50 | 499.55 | 509.50 | 509.50 | 0.89% | 59,339 |
| Sep 8, 2026 | 503.45 | 513.00 | 499.20 | 505.00 | 505.00 | 0.40% | 25,135 |
| Sep 7, 2026 | 508.65 | 510.20 | 501.55 | 503.00 | 503.00 | -0.59% | 24,384 |
| Sep 4, 2026 | 508.55 | 509.50 | 502.20 | 506.00 | 506.00 | -0.30% | 32,867 |
| Sep 3, 2026 | 510.10 | 515.45 | 507.10 | 507.50 | 507.50 | -0.51% | 50,351 |
| Sep 2, 2026 | 523.85 | 523.85 | 508.00 | 510.10 | 510.10 | -0.66% | 186,097 |
| Sep 1, 2026 | 519.35 | 519.35 | 510.80 | 513.50 | 513.50 | 0.69% | 84,014 |
| Aug 31, 2026 | 513.90 | 517.75 | 507.45 | 510.00 | 510.00 | -1.16% | 345,132 |
| Aug 28, 2026 | 505.10 | 520.00 | 501.75 | 516.00 | 516.00 | 2.06% | 202,577 |
| Aug 27, 2026 | 518.20 | 518.25 | 505.60 | 505.60 | 505.60 | -1.79% | 24,464 |
| Aug 26, 2026 | 519.00 | 523.70 | 514.80 | 514.80 | 514.80 | 0.29% | 531,493 |
| Aug 25, 2026 | 519.55 | 519.55 | 511.10 | 513.30 | 513.30 | -0.72% | 33,706 |
| Aug 24, 2026 | 513.65 | 524.00 | 513.65 | 517.00 | 517.00 | 0.90% | 56,620 |
| Aug 21, 2026 | 524.45 | 524.45 | 512.40 | 512.40 | 512.40 | -1.15% | 12,741 |
| Aug 20, 2026 | 517.00 | 524.55 | 514.15 | 518.35 | 518.35 | 0.85% | 20,896 |
| Aug 19, 2026 | 520.00 | 521.00 | 512.00 | 514.00 | 514.00 | -1.34% | 46,867 |
| Aug 18, 2026 | 526.40 | 526.40 | 517.55 | 521.00 | 521.00 | -0.55% | 28,840 |
| Aug 17, 2026 | 527.55 | 529.40 | 518.20 | 523.90 | 523.90 | -0.59% | 59,343 |
| Aug 14, 2026 | 537.85 | 543.95 | 527.00 | 527.00 | 527.00 | -1.22% | 104,413 |
| Aug 13, 2026 | 515.90 | 535.50 | 514.50 | 533.50 | 533.50 | 4.20% | 914,352 |
| Aug 12, 2026 | 515.05 | 523.80 | 510.45 | 512.00 | 512.00 | - | 1,526,000 |
| Aug 11, 2026 | 500.15 | 512.00 | 498.75 | 512.00 | 512.00 | 1.89% | 78,508 |
| Aug 10, 2026 | 506.25 | 507.40 | 498.35 | 502.50 | 502.50 | -0.71% | 134,121 |
| Aug 7, 2026 | 511.60 | 513.70 | 506.10 | 506.10 | 506.10 | -0.57% | 662,314 |
| Aug 6, 2026 | 516.90 | 521.85 | 509.00 | 509.00 | 509.00 | -1.82% | 1,875,961 |
| Aug 5, 2026 | 518.65 | 528.55 | 517.05 | 518.45 | 518.45 | 0.28% | 479,756 |
| Aug 4, 2026 | 526.95 | 526.95 | 514.55 | 517.00 | 517.00 | -0.81% | 76,649 |
| Aug 3, 2026 | 526.40 | 531.55 | 522.45 | 522.80 | 521.20 | -0.52% | 74,124 |
| Jul 31, 2026 | 530.80 | 530.80 | 521.70 | 525.55 | 523.94 | 0.15% | 58,691 |
| Jul 30, 2026 | 526.00 | 529.80 | 522.00 | 524.75 | 523.14 | -0.20% | 52,228 |
| Jul 29, 2026 | 527.05 | 530.45 | 523.60 | 525.80 | 524.19 | 0.71% | 52,956 |
| Jul 28, 2026 | 515.00 | 527.50 | 512.00 | 522.10 | 520.50 | 2.29% | 311,137 |
| Jul 27, 2026 | 473.00 | 515.20 | 470.00 | 510.40 | 508.84 | 6.82% | 876,180 |
| Jul 24, 2026 | 475.00 | 483.90 | 474.50 | 477.80 | 476.34 | -0.60% | 57,554 |
| Jul 23, 2026 | 481.15 | 487.50 | 478.00 | 480.70 | 479.23 | -0.08% | 25,008 |
| Jul 22, 2026 | 487.50 | 491.80 | 478.00 | 481.10 | 479.63 | -2.21% | 70,222 |
| Jul 21, 2026 | 501.00 | 501.00 | 490.05 | 491.95 | 490.44 | -1.35% | 45,344 |
| Jul 20, 2026 | 486.75 | 500.35 | 485.05 | 498.70 | 497.17 | 2.39% | 347,053 |
| Jul 17, 2026 | 493.95 | 493.95 | 484.40 | 487.05 | 485.56 | -0.60% | 37,704 |
| Jul 16, 2026 | 494.95 | 494.95 | 483.40 | 490.00 | 488.50 | -0.55% | 85,030 |
| Jul 15, 2026 | 498.85 | 498.85 | 488.70 | 492.70 | 491.19 | -0.07% | 140,094 |
| Jul 14, 2026 | 465.65 | 496.00 | 465.65 | 493.05 | 491.54 | 6.06% | 714,570 |
| Jul 13, 2026 | 461.45 | 469.95 | 456.45 | 464.90 | 463.48 | 0.14% | 79,255 |
| Jul 10, 2026 | 461.25 | 470.60 | 461.25 | 464.25 | 462.83 | 1.58% | 50,849 |
| Jul 9, 2026 | 453.75 | 460.05 | 453.25 | 457.05 | 455.65 | 1.26% | 36,697 |
| Jul 8, 2026 | 469.00 | 469.35 | 449.00 | 451.35 | 449.97 | -4.57% | 113,220 |