Containe Technologies Limited (BOM:543606)
India · Delayed Price · Currency is INR 14.41
0.00 (0.00%)
At close: Oct 5, 2026
Containe Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 13.72 | 14.01 | 13.71 | 14.00 | 14.00 | -2.85% | 5,000 |
| Oct 5, 2026 | 14.20 | 15.00 | 14.20 | 14.41 | 14.41 | -1.23% | 6,000 |
| Oct 1, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -3.51% | 1,000 |
| Sep 30, 2026 | 15.30 | 15.39 | 14.92 | 15.12 | 15.12 | -3.69% | 29,000 |
| Sep 29, 2026 | 15.65 | 15.70 | 15.65 | 15.70 | 15.70 | - | 11,000 |
| Sep 28, 2026 | 16.24 | 16.24 | 15.70 | 15.70 | 15.70 | -0.44% | 2,000 |
| Sep 25, 2026 | 15.50 | 15.77 | 15.50 | 15.77 | 15.77 | 4.99% | 16,000 |
| Sep 24, 2026 | 15.17 | 15.60 | 15.02 | 15.02 | 15.02 | 0.40% | 9,000 |
| Sep 23, 2026 | 15.03 | 15.20 | 14.92 | 14.96 | 14.96 | -0.47% | 13,000 |
| Sep 22, 2026 | 14.85 | 15.10 | 14.55 | 15.03 | 15.03 | 1.21% | 19,000 |
| Sep 21, 2026 | 15.00 | 15.40 | 14.82 | 14.85 | 14.85 | -4.81% | 52,000 |
| Sep 18, 2026 | 15.95 | 16.66 | 15.54 | 15.60 | 15.60 | -4.59% | 30,000 |
| Sep 17, 2026 | 16.50 | 16.60 | 16.01 | 16.35 | 16.35 | -0.37% | 4,000 |
| Sep 16, 2026 | 16.95 | 16.95 | 16.41 | 16.41 | 16.41 | -3.19% | 5,000 |
| Sep 15, 2026 | 15.60 | 17.04 | 15.47 | 16.95 | 16.95 | 4.18% | 36,000 |
| 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 |