Containe Technologies Limited (BOM:543606)
India · Delayed Price · Currency is INR 26.90
+1.28 (5.00%)
At close: Apr 22, 2026
Containe Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 26.80 | 26.90 | 24.50 | 26.90 | 26.90 | 5.00% | 35,000 |
| Apr 21, 2026 | 25.62 | 25.62 | 25.60 | 25.62 | 25.62 | 5.00% | 10,000 |
| Apr 20, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 4.99% | 2,000 |
| Apr 17, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 4.97% | 7,000 |
| Apr 16, 2026 | 22.14 | 22.14 | 22.00 | 22.14 | 22.14 | 4.98% | 27,000 |
| Apr 15, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 4.98% | 1,000 |
| Apr 13, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 9.96% | 8,000 |
| Apr 10, 2026 | 18.00 | 18.27 | 18.00 | 18.27 | 18.27 | 9.99% | 20,000 |
| Apr 9, 2026 | 16.95 | 17.01 | 14.10 | 16.61 | 16.61 | 7.37% | 43,000 |
| Apr 8, 2026 | 16.00 | 16.22 | 13.51 | 15.47 | 15.47 | 4.88% | 50,000 |
| Apr 7, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 4.98% | 2,000 |
| Apr 6, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 4.62% | 1,000 |
| Apr 2, 2026 | 13.90 | 13.91 | 13.42 | 13.43 | 13.43 | 1.36% | 18,000 |
| Apr 1, 2026 | 13.00 | 13.25 | 13.00 | 13.25 | 13.25 | 4.99% | 16,000 |
| Mar 30, 2026 | 13.49 | 13.61 | 12.62 | 12.62 | 12.62 | -3.07% | 37,000 |
| Mar 27, 2026 | 13.10 | 13.28 | 12.70 | 13.02 | 13.02 | -2.25% | 29,000 |
| Mar 25, 2026 | 13.35 | 13.75 | 13.32 | 13.32 | 13.32 | -4.86% | 27,000 |
| Mar 24, 2026 | 14.00 | 14.46 | 13.55 | 14.00 | 14.00 | -1.69% | 14,000 |
| Mar 23, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 4.86% | 3,000 |
| Mar 20, 2026 | 13.00 | 13.58 | 12.72 | 13.58 | 13.58 | 3.90% | 11,000 |
| Mar 19, 2026 | 13.50 | 13.83 | 13.06 | 13.07 | 13.07 | -4.11% | 9,000 |
| Mar 18, 2026 | 14.09 | 14.10 | 13.43 | 13.63 | 13.63 | -3.26% | 23,000 |
| Mar 17, 2026 | 14.00 | 14.10 | 14.00 | 14.09 | 14.09 | 2.18% | 12,000 |
| Mar 16, 2026 | 13.30 | 13.89 | 12.71 | 13.79 | 13.79 | 3.84% | 22,000 |
| Mar 13, 2026 | 12.81 | 13.75 | 12.81 | 13.28 | 13.28 | -0.15% | 8,000 |
| Mar 12, 2026 | 13.84 | 13.84 | 13.24 | 13.30 | 13.30 | -3.20% | 7,000 |
| Mar 11, 2026 | 12.99 | 13.84 | 12.70 | 13.74 | 13.74 | 4.17% | 30,000 |
| Mar 10, 2026 | 13.21 | 13.70 | 13.15 | 13.19 | 13.19 | -4.35% | 44,000 |
| Mar 9, 2026 | 13.83 | 13.83 | 13.07 | 13.79 | 13.79 | 0.29% | 38,000 |
| Mar 6, 2026 | 13.40 | 13.80 | 13.30 | 13.75 | 13.75 | -0.36% | 24,000 |
| Mar 5, 2026 | 13.65 | 14.40 | 13.65 | 13.80 | 13.80 | -3.77% | 56,000 |
| Mar 4, 2026 | 15.48 | 15.48 | 14.10 | 14.34 | 14.34 | -3.37% | 57,000 |
| Mar 2, 2026 | 13.68 | 15.10 | 13.68 | 14.84 | 14.84 | 3.13% | 75,000 |
| Feb 27, 2026 | 15.00 | 15.00 | 14.39 | 14.39 | 14.39 | -4.95% | 3,000 |
| Feb 26, 2026 | 15.70 | 15.70 | 14.45 | 15.14 | 15.14 | -0.46% | 17,000 |
| Feb 25, 2026 | 15.88 | 15.88 | 14.41 | 15.21 | 15.21 | 0.46% | 32,000 |
| Feb 24, 2026 | 15.55 | 15.98 | 14.54 | 15.14 | 15.14 | -1.05% | 67,000 |
| Feb 23, 2026 | 16.45 | 16.45 | 15.30 | 15.30 | 15.30 | -4.97% | 19,000 |
| Feb 20, 2026 | 16.56 | 16.56 | 16.02 | 16.10 | 16.10 | -3.54% | 13,000 |
| Feb 19, 2026 | 17.26 | 17.26 | 16.31 | 16.69 | 16.69 | 1.52% | 10,000 |
| Feb 18, 2026 | 17.38 | 17.38 | 16.38 | 16.44 | 16.44 | -0.72% | 10,000 |
| Feb 17, 2026 | 17.80 | 17.80 | 16.55 | 16.56 | 16.56 | -2.47% | 11,000 |
| Feb 16, 2026 | 16.32 | 17.94 | 16.32 | 16.98 | 16.98 | -1.05% | 9,000 |
| Feb 13, 2026 | 17.12 | 17.16 | 17.08 | 17.16 | 17.16 | 4.95% | 25,000 |
| Feb 12, 2026 | 17.15 | 17.15 | 16.35 | 16.35 | 16.35 | -4.89% | 6,000 |
| Feb 11, 2026 | 18.00 | 18.80 | 17.19 | 17.19 | 17.19 | -4.18% | 12,000 |
| Feb 10, 2026 | 17.94 | 18.15 | 16.49 | 17.94 | 17.94 | 3.76% | 85,000 |
| Feb 9, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 4.79% | 4,000 |
| Feb 6, 2026 | 17.30 | 17.85 | 16.50 | 16.50 | 16.50 | -4.68% | 8,000 |
| Feb 5, 2026 | 17.05 | 17.31 | 17.05 | 17.31 | 17.31 | 1.23% | 2,000 |