Containe Technologies Limited (BOM:543606)
India · Delayed Price · Currency is INR 24.09
+1.01 (4.38%)
At close: Jul 14, 2026
Containe Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 24.19 | 24.19 | 22.00 | 24.09 | 24.09 | 4.38% | 4,000 |
| Jul 13, 2026 | 21.11 | 23.09 | 21.11 | 23.08 | 23.08 | 4.39% | 6,000 |
| Jul 10, 2026 | 23.70 | 23.70 | 22.11 | 22.11 | 22.11 | -2.08% | 4,000 |
| Jul 9, 2026 | 22.21 | 23.22 | 21.61 | 22.58 | 22.58 | 2.08% | 6,000 |
| Jul 6, 2026 | 23.90 | 24.06 | 22.12 | 22.12 | 22.12 | -3.49% | 7,000 |
| Jul 3, 2026 | 21.84 | 22.92 | 21.84 | 22.92 | 22.92 | 4.95% | 3,000 |
| Jul 2, 2026 | 20.90 | 21.84 | 20.90 | 21.84 | 21.84 | 4.50% | 3,000 |
| Jul 1, 2026 | 20.95 | 20.95 | 20.90 | 20.90 | 20.90 | -4.96% | 4,000 |
| Jun 30, 2026 | 20.18 | 21.99 | 20.17 | 21.99 | 21.99 | 4.17% | 5,000 |
| Jun 29, 2026 | 20.96 | 23.16 | 20.96 | 21.11 | 21.11 | -4.31% | 6,000 |
| Jun 25, 2026 | 22.06 | 22.06 | 19.96 | 22.06 | 22.06 | 5.00% | 10,000 |
| Jun 24, 2026 | 23.10 | 23.10 | 21.01 | 21.01 | 21.01 | -4.54% | 3,000 |
| Jun 23, 2026 | 23.20 | 23.80 | 22.01 | 22.01 | 22.01 | -3.00% | 7,000 |
| Jun 22, 2026 | 22.69 | 22.69 | 22.45 | 22.69 | 22.69 | 4.90% | 7,000 |
| Jun 19, 2026 | 23.70 | 23.79 | 21.62 | 21.63 | 21.63 | -4.80% | 10,000 |
| Jun 18, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 2.34% | 2,000 |
| Jun 17, 2026 | 21.71 | 22.54 | 21.53 | 22.20 | 22.20 | 3.11% | 8,000 |
| Jun 16, 2026 | 21.49 | 21.53 | 21.49 | 21.53 | 21.53 | 4.97% | 3,000 |
| Jun 15, 2026 | 20.00 | 21.18 | 19.22 | 20.51 | 20.51 | 1.64% | 9,000 |
| Jun 12, 2026 | 20.14 | 21.80 | 20.14 | 20.18 | 20.18 | -4.81% | 11,000 |
| Jun 11, 2026 | 20.91 | 21.30 | 20.91 | 21.20 | 21.20 | -3.55% | 14,000 |
| Jun 10, 2026 | 21.97 | 22.01 | 21.96 | 21.98 | 21.98 | -4.89% | 8,000 |
| Jun 9, 2026 | 25.09 | 25.09 | 22.71 | 23.11 | 23.11 | -3.31% | 31,000 |
| Jun 8, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 4.96% | 2,000 |
| Jun 5, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 4.98% | 3,000 |
| Jun 4, 2026 | 21.68 | 21.69 | 21.68 | 21.69 | 21.69 | 4.99% | 14,000 |
| Jun 3, 2026 | 18.70 | 20.66 | 18.70 | 20.66 | 20.66 | 4.98% | 37,000 |
| Jun 2, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -4.97% | 8,000 |
| Jun 1, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -4.96% | 2,000 |
| May 29, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -4.97% | 3,000 |
| May 27, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -4.97% | 4,000 |
| May 26, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -5.00% | 7,000 |
| May 25, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -4.98% | 2,000 |
| May 22, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -4.98% | 1,000 |
| May 19, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -5.00% | 2,000 |
| May 18, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -4.97% | 1,000 |
| May 15, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -5.00% | 1,000 |
| May 13, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -4.98% | 1,000 |
| May 12, 2026 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -4.98% | 2,000 |
| May 8, 2026 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -4.99% | 1,000 |
| May 6, 2026 | 41.69 | 41.69 | 37.73 | 38.24 | 38.24 | -3.70% | 91,000 |
| May 5, 2026 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | 5.00% | 116,000 |
| May 4, 2026 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | 5.00% | 2,000 |
| Apr 30, 2026 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 4.98% | 7,000 |
| Apr 29, 2026 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 4.99% | 10,000 |
| Apr 28, 2026 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 4.98% | 3,000 |
| Apr 27, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 4.99% | 3,000 |
| Apr 24, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 4.99% | 35,000 |
| Apr 23, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 4.98% | 3,000 |
| Apr 22, 2026 | 26.80 | 26.90 | 24.50 | 26.90 | 26.90 | 5.00% | 35,000 |