Container Corporation of India Limited (BOM:531344)
India · Delayed Price · Currency is INR 420.00
0.00 (0.00%)
At close: Oct 28, 2026
BOM:531344 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 418.35 | 420.70 | 411.40 | 420.00 | 420.00 | - | 26,290 |
| Oct 27, 2026 | 414.35 | 420.00 | 410.30 | 420.00 | 420.00 | 2.19% | 16,020 |
| Oct 26, 2026 | 410.90 | 415.30 | 404.50 | 411.00 | 411.00 | - | 52,673 |
| Oct 23, 2026 | 424.20 | 425.05 | 406.40 | 411.00 | 411.00 | -3.07% | 35,508 |
| Oct 22, 2026 | 428.00 | 431.95 | 424.00 | 424.00 | 424.00 | -0.93% | 36,644 |
| Oct 21, 2026 | 442.05 | 446.95 | 425.00 | 428.00 | 428.00 | -3.17% | 262,522 |
| Oct 19, 2026 | 447.25 | 449.70 | 440.10 | 442.00 | 442.00 | -1.52% | 21,609 |
| Oct 16, 2026 | 453.95 | 454.50 | 445.00 | 448.80 | 448.80 | 0.74% | 16,817 |
| Oct 15, 2026 | 450.15 | 451.35 | 445.40 | 445.50 | 445.50 | -0.78% | 58,179 |
| Oct 14, 2026 | 448.75 | 452.95 | 446.00 | 449.00 | 449.00 | -0.41% | 32,126 |
| Oct 13, 2026 | 440.50 | 451.45 | 440.50 | 450.85 | 450.85 | 2.47% | 21,622 |
| Oct 12, 2026 | 444.95 | 448.55 | 439.60 | 440.00 | 440.00 | -0.33% | 18,876 |
| Oct 9, 2026 | 434.15 | 446.10 | 434.15 | 441.45 | 441.45 | 1.72% | 37,177 |
| Oct 8, 2026 | 441.05 | 444.40 | 433.35 | 434.00 | 434.00 | -1.59% | 41,873 |
| Oct 7, 2026 | 446.95 | 446.95 | 440.00 | 441.00 | 441.00 | -0.95% | 29,307 |
| Oct 6, 2026 | 441.05 | 446.50 | 440.20 | 445.25 | 445.25 | 0.51% | 141,406 |
| Oct 5, 2026 | 445.00 | 446.25 | 434.80 | 443.00 | 443.00 | -0.58% | 47,989 |
| Oct 1, 2026 | 447.05 | 450.40 | 436.40 | 445.60 | 445.60 | -0.54% | 52,773 |
| Sep 30, 2026 | 450.00 | 454.60 | 446.30 | 448.00 | 448.00 | 0.22% | 65,025 |
| Sep 29, 2026 | 452.00 | 452.10 | 443.55 | 447.00 | 447.00 | -0.67% | 89,427 |
| Sep 28, 2026 | 461.40 | 461.40 | 449.50 | 450.00 | 450.00 | -2.60% | 74,328 |
| Sep 25, 2026 | 465.00 | 468.35 | 458.65 | 462.00 | 462.00 | -0.86% | 39,150 |
| Sep 24, 2026 | 462.00 | 472.95 | 457.50 | 466.00 | 466.00 | 0.19% | 112,094 |
| Sep 23, 2026 | 468.45 | 473.45 | 463.50 | 465.10 | 465.10 | -0.61% | 84,397 |
| Sep 22, 2026 | 489.95 | 489.95 | 466.90 | 467.95 | 467.95 | -4.23% | 379,545 |
| Sep 21, 2026 | 499.00 | 502.00 | 487.45 | 488.60 | 488.60 | -0.08% | 34,923 |
| Sep 18, 2026 | 488.50 | 498.00 | 485.50 | 490.00 | 489.00 | 0.36% | 55,755 |
| Sep 17, 2026 | 488.00 | 493.85 | 485.20 | 488.25 | 487.25 | -0.14% | 40,520 |
| Sep 16, 2026 | 484.45 | 490.70 | 480.85 | 488.95 | 487.95 | 0.81% | 44,082 |
| Sep 15, 2026 | 499.80 | 501.00 | 485.00 | 485.00 | 484.01 | -2.96% | 53,178 |
| Sep 11, 2026 | 500.50 | 504.00 | 494.25 | 499.80 | 498.78 | -1.19% | 37,757 |
| Sep 10, 2026 | 512.40 | 512.40 | 504.00 | 505.80 | 504.77 | -0.73% | 7,593 |
| Sep 9, 2026 | 501.45 | 512.50 | 499.55 | 509.50 | 508.46 | 0.89% | 59,339 |
| Sep 8, 2026 | 503.45 | 513.00 | 499.20 | 505.00 | 503.97 | 0.40% | 25,135 |
| Sep 7, 2026 | 508.65 | 510.20 | 501.55 | 503.00 | 501.97 | -0.59% | 24,384 |
| Sep 4, 2026 | 508.55 | 509.50 | 502.20 | 506.00 | 504.97 | -0.30% | 32,867 |
| Sep 3, 2026 | 510.10 | 515.45 | 507.10 | 507.50 | 506.46 | -0.51% | 50,351 |
| Sep 2, 2026 | 523.85 | 523.85 | 508.00 | 510.10 | 509.06 | -0.66% | 186,097 |
| Sep 1, 2026 | 519.35 | 519.35 | 510.80 | 513.50 | 512.45 | 0.69% | 84,014 |
| Aug 31, 2026 | 513.90 | 517.75 | 507.45 | 510.00 | 508.96 | -1.16% | 345,132 |
| Aug 28, 2026 | 505.10 | 520.00 | 501.75 | 516.00 | 514.95 | 2.06% | 202,577 |
| Aug 27, 2026 | 518.20 | 518.25 | 505.60 | 505.60 | 504.57 | -1.79% | 24,464 |
| Aug 26, 2026 | 519.00 | 523.70 | 514.80 | 514.80 | 513.75 | 0.29% | 531,493 |
| Aug 25, 2026 | 519.55 | 519.55 | 511.10 | 513.30 | 512.25 | -0.72% | 33,706 |
| Aug 24, 2026 | 513.65 | 524.00 | 513.65 | 517.00 | 515.94 | 0.90% | 56,620 |
| Aug 21, 2026 | 524.45 | 524.45 | 512.40 | 512.40 | 511.35 | -1.15% | 12,741 |
| Aug 20, 2026 | 517.00 | 524.55 | 514.15 | 518.35 | 517.29 | 0.85% | 20,896 |
| Aug 19, 2026 | 520.00 | 521.00 | 512.00 | 514.00 | 512.95 | -1.34% | 46,867 |
| Aug 18, 2026 | 526.40 | 526.40 | 517.55 | 521.00 | 519.94 | -0.55% | 28,840 |
| Aug 17, 2026 | 527.55 | 529.40 | 518.20 | 523.90 | 522.83 | -0.59% | 59,343 |