Containe Technologies Limited (BOM:543606)
India · Delayed Price · Currency is INR 18.55
+0.87 (4.92%)
At close: Aug 21, 2026
Containe Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 16.81 | 18.55 | 16.81 | 18.55 | 18.55 | -19.49% | 43,000 |
| Aug 20, 2026 | 23.00 | 23.69 | 21.45 | 23.04 | 23.04 | 2.08% | 56,000 |
| Aug 19, 2026 | 22.60 | 22.60 | 22.57 | 22.57 | 22.57 | -4.97% | 13,000 |
| Aug 18, 2026 | 26.25 | 26.25 | 23.75 | 23.75 | 23.75 | -5.00% | 35,000 |
| Aug 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -4.51% | 1,000 |
| Aug 10, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -4.97% | 1,000 |
| Aug 7, 2026 | 28.90 | 28.90 | 27.55 | 27.55 | 27.55 | -5.00% | 2,000 |
| Aug 5, 2026 | 27.65 | 29.00 | 27.65 | 29.00 | 29.00 | -0.34% | 5,000 |
| Jul 28, 2026 | 29.10 | 29.11 | 29.10 | 29.10 | 29.10 | 4.94% | 5,000 |
| Jul 27, 2026 | 27.74 | 27.74 | 27.65 | 27.73 | 27.73 | 4.84% | 10,000 |
| Jul 24, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 1.73% | 1,000 |
| Jul 23, 2026 | 26.38 | 26.39 | 26.00 | 26.00 | 26.00 | 3.22% | 3,000 |
| Jul 22, 2026 | 23.91 | 25.19 | 23.91 | 25.19 | 25.19 | 0.12% | 3,000 |
| Jul 20, 2026 | 24.93 | 25.39 | 24.90 | 25.16 | 25.16 | 3.16% | 6,000 |
| Jul 15, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 1.25% | 2,000 |
| 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 |