Container Corporation of India Limited (BOM:531344)
India · Delayed Price · Currency is INR 503.80
+3.35 (0.67%)
At close: Apr 21, 2026
BOM:531344 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 501.20 | 510.85 | 501.20 | 503.80 | 503.80 | 0.67% | 42,415 |
| Apr 20, 2026 | 511.75 | 511.75 | 498.85 | 500.45 | 500.45 | -0.47% | 79,526 |
| Apr 17, 2026 | 505.95 | 511.70 | 499.80 | 502.80 | 502.80 | 0.15% | 104,990 |
| Apr 16, 2026 | 499.30 | 504.90 | 490.30 | 502.05 | 502.05 | 2.65% | 194,226 |
| Apr 15, 2026 | 489.05 | 492.55 | 485.05 | 489.10 | 489.10 | 1.58% | 223,442 |
| Apr 13, 2026 | 469.05 | 482.50 | 467.15 | 481.50 | 481.50 | -0.58% | 79,238 |
| Apr 10, 2026 | 485.25 | 490.90 | 479.15 | 484.30 | 484.30 | 0.41% | 109,862 |
| Apr 9, 2026 | 474.90 | 483.10 | 464.05 | 482.30 | 482.30 | 1.84% | 46,956 |
| Apr 8, 2026 | 469.80 | 474.45 | 464.40 | 473.60 | 473.60 | 4.50% | 46,174 |
| Apr 7, 2026 | 446.65 | 454.85 | 443.15 | 453.20 | 453.20 | 0.57% | 1,844,710 |
| Apr 6, 2026 | 445.60 | 452.65 | 435.75 | 450.65 | 450.65 | 2.65% | 24,474 |
| Apr 2, 2026 | 440.00 | 441.10 | 429.15 | 439.00 | 439.00 | -1.25% | 46,292 |
| Apr 1, 2026 | 437.10 | 452.35 | 434.35 | 444.55 | 444.55 | 4.50% | 76,512 |
| Mar 30, 2026 | 436.55 | 436.55 | 423.10 | 425.40 | 425.40 | -2.59% | 94,241 |
| Mar 27, 2026 | 437.20 | 442.35 | 432.90 | 436.70 | 436.70 | -1.85% | 70,007 |
| Mar 25, 2026 | 440.95 | 450.45 | 436.20 | 444.95 | 444.95 | 2.74% | 122,903 |
| Mar 24, 2026 | 433.85 | 437.00 | 423.25 | 433.10 | 433.10 | 2.19% | 107,519 |
| Mar 23, 2026 | 441.05 | 441.75 | 421.80 | 423.80 | 423.80 | -5.29% | 170,223 |
| Mar 20, 2026 | 442.75 | 453.80 | 442.75 | 447.45 | 447.45 | 1.49% | 89,397 |
| Mar 19, 2026 | 458.55 | 458.55 | 438.45 | 440.90 | 440.90 | -3.85% | 76,692 |
| Mar 18, 2026 | 450.90 | 463.85 | 450.90 | 458.55 | 458.55 | 1.34% | 115,538 |
| Mar 17, 2026 | 456.65 | 456.70 | 450.20 | 452.50 | 452.50 | -0.49% | 100,492 |
| Mar 16, 2026 | 456.50 | 457.55 | 443.40 | 454.75 | 454.75 | 0.34% | 109,248 |
| Mar 13, 2026 | 463.00 | 465.65 | 452.00 | 453.20 | 453.20 | -2.88% | 34,071 |
| Mar 12, 2026 | 469.95 | 471.00 | 458.80 | 466.65 | 466.65 | -0.78% | 48,018 |
| Mar 11, 2026 | 477.55 | 482.85 | 468.30 | 470.30 | 470.30 | -0.51% | 26,240 |
| Mar 10, 2026 | 478.00 | 479.10 | 468.70 | 472.70 | 472.70 | -0.21% | 48,424 |
| Mar 9, 2026 | 474.55 | 475.90 | 461.60 | 473.70 | 473.70 | -1.19% | 45,788 |
| Mar 6, 2026 | 477.60 | 489.00 | 476.65 | 479.40 | 479.40 | -0.19% | 47,427 |
| Mar 5, 2026 | 462.30 | 482.00 | 459.00 | 480.30 | 480.30 | 3.96% | 50,023 |
| Mar 4, 2026 | 474.95 | 474.95 | 460.65 | 462.00 | 462.00 | -3.52% | 118,349 |
| Mar 2, 2026 | 461.85 | 488.90 | 461.85 | 478.85 | 478.85 | -3.39% | 117,911 |
| Feb 27, 2026 | 499.80 | 501.20 | 490.45 | 495.65 | 495.65 | -0.83% | 30,489 |
| Feb 26, 2026 | 498.25 | 502.55 | 496.20 | 499.80 | 499.80 | -0.24% | 30,763 |
| Feb 25, 2026 | 505.05 | 507.30 | 498.70 | 501.00 | 501.00 | -0.87% | 1,979,219 |
| Feb 24, 2026 | 502.35 | 507.00 | 499.00 | 505.40 | 505.40 | -0.34% | 41,344 |
| Feb 23, 2026 | 505.00 | 512.00 | 503.75 | 507.10 | 507.10 | 0.84% | 1,111,812 |
| Feb 20, 2026 | 504.85 | 506.80 | 501.65 | 502.90 | 502.90 | -0.70% | 176,835 |
| Feb 19, 2026 | 507.00 | 508.45 | 501.00 | 506.45 | 506.45 | -0.05% | 1,626,909 |
| Feb 18, 2026 | 505.70 | 508.35 | 500.80 | 506.70 | 506.70 | 0.22% | 49,517 |
| Feb 17, 2026 | 502.55 | 512.00 | 501.65 | 505.60 | 505.60 | 0.39% | 22,726 |
| Feb 16, 2026 | 496.25 | 504.70 | 495.00 | 503.65 | 503.65 | 1.07% | 28,819 |
| Feb 13, 2026 | 505.00 | 505.00 | 497.20 | 498.30 | 498.30 | -1.70% | 84,142 |
| Feb 12, 2026 | 518.15 | 518.15 | 504.25 | 506.90 | 506.90 | -1.57% | 22,305 |
| Feb 11, 2026 | 513.80 | 516.90 | 510.25 | 515.00 | 515.00 | 0.25% | 40,781 |
| Feb 10, 2026 | 511.60 | 522.30 | 511.60 | 513.70 | 513.70 | 0.02% | 59,761 |
| Feb 9, 2026 | 510.20 | 516.25 | 508.75 | 513.60 | 513.60 | 0.82% | 30,935 |
| Feb 6, 2026 | 521.00 | 521.00 | 506.05 | 509.40 | 506.00 | -2.56% | 72,953 |
| Feb 5, 2026 | 527.70 | 529.75 | 517.40 | 522.80 | 519.31 | -0.81% | 377,499 |
| Feb 4, 2026 | 531.85 | 531.85 | 521.25 | 527.05 | 523.53 | -0.18% | 55,576 |