Container Corporation of India Limited (NSE:CONCOR)
India · Delayed Price · Currency is INR 526.20
+0.40 (0.08%)
Oct 1, 2025, 3:30 PM IST
NSE:CONCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 527.00 | 528.95 | 523.80 | 526.55 | 526.55 | 0.14% | 681,430 |
| Sep 30, 2025 | 527.00 | 527.80 | 521.00 | 525.80 | 525.80 | 0.48% | 1,832,696 |
| Sep 29, 2025 | 527.20 | 528.60 | 520.65 | 523.30 | 523.30 | -0.29% | 3,106,751 |
| Sep 26, 2025 | 530.40 | 533.85 | 523.40 | 524.80 | 524.80 | -0.93% | 2,785,713 |
| Sep 25, 2025 | 531.00 | 537.85 | 528.30 | 529.75 | 529.75 | -0.20% | 3,293,461 |
| Sep 24, 2025 | 543.00 | 545.65 | 529.20 | 530.80 | 530.80 | -2.38% | 1,471,214 |
| Sep 23, 2025 | 552.70 | 552.70 | 542.50 | 543.75 | 543.75 | -1.16% | 1,229,127 |
| Sep 22, 2025 | 553.75 | 560.70 | 549.25 | 550.15 | 550.15 | -0.65% | 1,119,243 |
| Sep 19, 2025 | 561.05 | 562.65 | 552.85 | 553.75 | 553.75 | -1.31% | 2,306,017 |
| Sep 18, 2025 | 564.85 | 564.95 | 556.00 | 561.10 | 561.10 | -0.20% | 527,563 |
| Sep 17, 2025 | 568.00 | 568.00 | 559.00 | 562.25 | 560.25 | -0.34% | 600,086 |
| Sep 16, 2025 | 558.00 | 569.80 | 556.50 | 564.15 | 562.14 | 1.47% | 1,769,006 |
| Sep 15, 2025 | 551.90 | 562.90 | 549.90 | 556.00 | 554.02 | 1.08% | 5,468,449 |
| Sep 12, 2025 | 552.55 | 555.85 | 548.85 | 550.05 | 548.09 | 0.01% | 1,994,357 |
| Sep 11, 2025 | 545.00 | 554.40 | 544.25 | 550.00 | 548.04 | 0.93% | 1,512,609 |
| Sep 10, 2025 | 544.05 | 547.40 | 540.90 | 544.95 | 543.01 | 0.63% | 1,146,430 |
| Sep 9, 2025 | 548.95 | 549.00 | 539.70 | 541.55 | 539.62 | -0.90% | 673,622 |
| Sep 8, 2025 | 546.80 | 553.80 | 543.90 | 546.45 | 544.51 | 0.77% | 648,461 |
| Sep 5, 2025 | 544.30 | 548.45 | 537.10 | 542.25 | 540.32 | 0.12% | 600,344 |
| Sep 4, 2025 | 554.00 | 554.00 | 539.00 | 541.60 | 539.67 | -1.31% | 581,973 |
| Sep 3, 2025 | 546.00 | 549.75 | 544.20 | 548.80 | 546.85 | 0.73% | 320,970 |
| Sep 2, 2025 | 540.95 | 549.95 | 540.95 | 544.80 | 542.86 | 0.97% | 538,311 |
| Sep 1, 2025 | 530.00 | 541.05 | 528.60 | 539.55 | 537.63 | 2.31% | 515,078 |
| Aug 29, 2025 | 531.25 | 533.90 | 526.25 | 527.35 | 525.47 | -0.28% | 826,127 |
| Aug 28, 2025 | 528.00 | 531.40 | 521.70 | 528.85 | 526.97 | 0.08% | 2,055,711 |
| Aug 26, 2025 | 544.95 | 544.95 | 527.50 | 528.45 | 526.57 | -2.93% | 1,774,116 |
| Aug 25, 2025 | 547.95 | 550.55 | 543.00 | 544.40 | 542.46 | -0.64% | 588,259 |
| Aug 22, 2025 | 553.20 | 556.95 | 546.90 | 547.90 | 547.90 | -0.96% | 540,301 |
| Aug 21, 2025 | 560.00 | 560.25 | 552.55 | 553.20 | 553.20 | -0.77% | 400,064 |
| Aug 20, 2025 | 556.35 | 560.85 | 552.55 | 557.50 | 557.50 | 0.45% | 679,269 |
| Aug 19, 2025 | 540.00 | 556.00 | 538.60 | 555.00 | 555.00 | 3.20% | 1,151,826 |
| Aug 18, 2025 | 535.15 | 541.00 | 534.10 | 537.80 | 537.80 | 1.13% | 612,703 |
| Aug 14, 2025 | 541.55 | 542.00 | 531.10 | 531.80 | 531.80 | -1.80% | 1,253,153 |
| Aug 13, 2025 | 542.00 | 545.00 | 536.90 | 541.55 | 541.55 | - | 894,246 |
| Aug 12, 2025 | 545.00 | 548.70 | 540.10 | 541.55 | 539.95 | -0.69% | 1,247,870 |
| Aug 11, 2025 | 556.55 | 556.55 | 543.15 | 545.30 | 543.69 | -2.04% | 1,798,513 |
| Aug 8, 2025 | 554.15 | 564.80 | 551.55 | 556.65 | 555.01 | 0.55% | 1,821,561 |
| Aug 7, 2025 | 550.25 | 556.95 | 529.20 | 553.60 | 551.96 | -0.22% | 5,497,402 |
| Aug 6, 2025 | 583.00 | 583.00 | 553.00 | 554.80 | 553.16 | -4.16% | 2,817,013 |
| Aug 5, 2025 | 579.00 | 583.25 | 575.25 | 578.90 | 577.19 | -0.49% | 685,480 |
| Aug 4, 2025 | 573.60 | 583.25 | 571.00 | 581.75 | 580.03 | 1.42% | 890,380 |
| Aug 1, 2025 | 578.15 | 581.95 | 570.60 | 573.60 | 571.91 | -0.80% | 1,111,636 |
| Jul 31, 2025 | 578.90 | 584.10 | 576.20 | 578.20 | 576.49 | -1.19% | 1,017,629 |
| Jul 30, 2025 | 593.00 | 598.85 | 583.45 | 585.15 | 583.42 | -1.17% | 1,292,143 |
| Jul 29, 2025 | 587.90 | 593.65 | 586.50 | 592.05 | 590.30 | 0.19% | 517,700 |
| Jul 28, 2025 | 595.00 | 601.80 | 588.85 | 590.90 | 589.15 | -1.30% | 473,659 |
| Jul 25, 2025 | 604.00 | 607.75 | 596.05 | 598.70 | 596.93 | -1.21% | 759,608 |
| Jul 24, 2025 | 610.95 | 612.00 | 604.50 | 606.05 | 604.26 | -0.54% | 500,417 |
| Jul 23, 2025 | 609.00 | 611.40 | 603.75 | 609.35 | 607.55 | 0.30% | 516,705 |
| Jul 22, 2025 | 616.00 | 617.00 | 605.25 | 607.50 | 605.71 | -0.97% | 590,163 |