Containe Technologies Limited (BOM:543606)
India · Delayed Price · Currency is INR 16.27
-0.85 (-4.96%)
At close: Sep 11, 2026
Containe Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 17.90 | 17.97 | 16.27 | 16.27 | 16.27 | -4.96% | 41,000 |
| Sep 10, 2026 | 16.95 | 17.50 | 16.61 | 17.12 | 17.12 | 2.70% | 28,000 |
| Sep 9, 2026 | 17.49 | 17.90 | 16.33 | 16.67 | 16.67 | -2.86% | 26,000 |
| Sep 8, 2026 | 17.10 | 17.94 | 17.10 | 17.16 | 17.16 | 0.35% | 31,000 |
| Sep 7, 2026 | 17.34 | 17.34 | 17.10 | 17.10 | 17.10 | -1.38% | 4,000 |
| Sep 4, 2026 | 17.45 | 19.16 | 17.34 | 17.34 | 17.34 | -4.99% | 77,000 |
| Sep 3, 2026 | 18.25 | 18.50 | 18.25 | 18.25 | 18.25 | -5.00% | 34,000 |
| Sep 2, 2026 | 19.65 | 20.00 | 19.18 | 19.21 | 19.21 | -4.81% | 21,000 |
| Sep 1, 2026 | 18.34 | 20.21 | 18.29 | 20.18 | 20.18 | 4.83% | 36,000 |
| Aug 31, 2026 | 18.06 | 19.96 | 18.06 | 19.25 | 19.25 | 1.26% | 69,000 |
| Aug 28, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -5.00% | 3,000 |
| Aug 27, 2026 | 20.51 | 20.51 | 20.01 | 20.01 | 20.01 | -4.71% | 8,000 |
| Aug 26, 2026 | 20.95 | 21.04 | 20.62 | 21.00 | 21.00 | 4.79% | 15,000 |
| Aug 25, 2026 | 20.40 | 20.44 | 18.92 | 20.04 | 20.04 | 2.93% | 26,000 |
| Aug 24, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 4.96% | 21,000 |
| Aug 21, 2026 | 16.81 | 18.55 | 16.81 | 18.55 | 18.55 | 4.92% | 43,000 |
| Aug 20, 2026 | 23.00 | 23.69 | 21.45 | 23.04 | 17.68 | 2.08% | 56,000 |
| Aug 19, 2026 | 22.60 | 22.60 | 22.57 | 22.57 | 17.32 | -4.97% | 13,000 |
| Aug 18, 2026 | 26.25 | 26.25 | 23.75 | 23.75 | 18.22 | -5.00% | 35,000 |
| Aug 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 19.18 | -4.51% | 1,000 |
| Aug 10, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 20.09 | -4.97% | 1,000 |
| Aug 7, 2026 | 28.90 | 28.90 | 27.55 | 27.55 | 21.14 | -5.00% | 2,000 |
| Aug 5, 2026 | 27.65 | 29.00 | 27.65 | 29.00 | 22.25 | -0.34% | 5,000 |
| Jul 28, 2026 | 29.10 | 29.11 | 29.10 | 29.10 | 22.33 | 4.94% | 5,000 |
| Jul 27, 2026 | 27.74 | 27.74 | 27.65 | 27.73 | 21.28 | 4.84% | 10,000 |
| Jul 24, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 20.30 | 1.73% | 1,000 |
| Jul 23, 2026 | 26.38 | 26.39 | 26.00 | 26.00 | 19.95 | 3.22% | 3,000 |
| Jul 22, 2026 | 23.91 | 25.19 | 23.91 | 25.19 | 19.33 | 0.12% | 3,000 |
| Jul 20, 2026 | 24.93 | 25.39 | 24.90 | 25.16 | 19.31 | 3.16% | 6,000 |
| Jul 15, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 18.72 | 1.25% | 2,000 |
| Jul 14, 2026 | 24.19 | 24.19 | 22.00 | 24.09 | 18.49 | 4.38% | 4,000 |
| Jul 13, 2026 | 21.11 | 23.09 | 21.11 | 23.08 | 17.71 | 4.39% | 6,000 |
| Jul 10, 2026 | 23.70 | 23.70 | 22.11 | 22.11 | 16.97 | -2.08% | 4,000 |
| Jul 9, 2026 | 22.21 | 23.22 | 21.61 | 22.58 | 17.33 | 2.08% | 6,000 |
| Jul 6, 2026 | 23.90 | 24.06 | 22.12 | 22.12 | 16.97 | -3.49% | 7,000 |
| Jul 3, 2026 | 21.84 | 22.92 | 21.84 | 22.92 | 17.59 | 4.95% | 3,000 |
| Jul 2, 2026 | 20.90 | 21.84 | 20.90 | 21.84 | 16.76 | 4.50% | 3,000 |
| Jul 1, 2026 | 20.95 | 20.95 | 20.90 | 20.90 | 16.04 | -4.96% | 4,000 |
| Jun 30, 2026 | 20.18 | 21.99 | 20.17 | 21.99 | 16.87 | 4.17% | 5,000 |
| Jun 29, 2026 | 20.96 | 23.16 | 20.96 | 21.11 | 16.20 | -4.31% | 6,000 |
| Jun 25, 2026 | 22.06 | 22.06 | 19.96 | 22.06 | 16.93 | 5.00% | 10,000 |
| Jun 24, 2026 | 23.10 | 23.10 | 21.01 | 21.01 | 16.12 | -4.54% | 3,000 |
| Jun 23, 2026 | 23.20 | 23.80 | 22.01 | 22.01 | 16.89 | -3.00% | 7,000 |
| Jun 22, 2026 | 22.69 | 22.69 | 22.45 | 22.69 | 17.41 | 4.90% | 7,000 |
| Jun 19, 2026 | 23.70 | 23.79 | 21.62 | 21.63 | 16.60 | -4.80% | 10,000 |
| Jun 18, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 17.43 | 2.34% | 2,000 |
| Jun 17, 2026 | 21.71 | 22.54 | 21.53 | 22.20 | 17.04 | 3.11% | 8,000 |
| Jun 16, 2026 | 21.49 | 21.53 | 21.49 | 21.53 | 16.52 | 4.97% | 3,000 |
| Jun 15, 2026 | 20.00 | 21.18 | 19.22 | 20.51 | 15.74 | 1.64% | 9,000 |
| Jun 12, 2026 | 20.14 | 21.80 | 20.14 | 20.18 | 15.49 | -4.81% | 11,000 |