Container Corporation of India Limited (NSE:CONCOR)
India · Delayed Price · Currency is INR 505.50
-0.45 (-0.09%)
At close: Dec 12, 2025
NSE:CONCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 507.90 | 507.90 | 498.55 | 505.50 | 505.50 | -0.09% | 1,402,759 |
| Dec 11, 2025 | 505.00 | 508.00 | 501.85 | 505.95 | 505.95 | 0.54% | 594,838 |
| Dec 10, 2025 | 505.60 | 513.00 | 501.45 | 503.25 | 503.25 | -0.47% | 954,403 |
| Dec 9, 2025 | 498.00 | 509.50 | 493.35 | 505.65 | 505.65 | 1.10% | 2,303,371 |
| Dec 8, 2025 | 508.25 | 511.20 | 497.00 | 500.15 | 500.15 | -2.13% | 2,824,676 |
| Dec 5, 2025 | 510.50 | 514.35 | 507.10 | 511.05 | 511.05 | -0.32% | 2,120,474 |
| Dec 4, 2025 | 506.50 | 515.10 | 506.45 | 512.70 | 512.70 | 1.22% | 1,718,268 |
| Dec 3, 2025 | 504.00 | 508.95 | 500.40 | 506.50 | 506.50 | 0.62% | 1,477,035 |
| Dec 2, 2025 | 504.30 | 506.80 | 502.45 | 503.40 | 503.40 | -0.47% | 2,726,576 |
| Dec 1, 2025 | 513.10 | 513.80 | 504.30 | 505.80 | 505.80 | -1.07% | 1,280,746 |
| Nov 28, 2025 | 515.00 | 515.90 | 510.30 | 511.25 | 511.25 | -0.54% | 599,724 |
| Nov 27, 2025 | 518.65 | 520.45 | 513.00 | 514.05 | 514.05 | -0.88% | 846,809 |
| Nov 26, 2025 | 513.50 | 523.90 | 512.70 | 518.60 | 518.60 | 1.19% | 1,680,398 |
| Nov 25, 2025 | 513.50 | 518.45 | 510.50 | 512.50 | 512.50 | -0.48% | 1,781,603 |
| Nov 24, 2025 | 511.45 | 519.45 | 507.45 | 514.95 | 514.95 | 0.73% | 36,866,480 |
| Nov 21, 2025 | 515.35 | 519.35 | 510.00 | 511.20 | 511.20 | -0.81% | 3,148,760 |
| Nov 20, 2025 | 519.90 | 519.90 | 513.40 | 515.40 | 515.40 | -0.42% | 3,145,380 |
| Nov 19, 2025 | 525.40 | 528.40 | 516.00 | 517.55 | 514.95 | -0.97% | 1,589,480 |
| Nov 18, 2025 | 518.15 | 526.00 | 512.00 | 522.60 | 519.97 | 0.86% | 3,630,058 |
| Nov 17, 2025 | 518.85 | 521.95 | 517.10 | 518.15 | 515.55 | -0.13% | 1,443,272 |
| Nov 14, 2025 | 525.00 | 525.00 | 516.55 | 518.85 | 516.24 | -0.96% | 1,470,642 |
| Nov 13, 2025 | 534.05 | 534.85 | 522.80 | 523.90 | 521.27 | -1.23% | 861,847 |
| Nov 12, 2025 | 530.00 | 538.50 | 524.70 | 530.45 | 527.79 | 1.44% | 4,975,992 |
| Nov 11, 2025 | 522.10 | 524.10 | 515.85 | 522.90 | 520.27 | 0.30% | 3,241,835 |
| Nov 10, 2025 | 525.90 | 526.55 | 520.35 | 521.35 | 518.73 | -0.07% | 1,023,573 |
| Nov 7, 2025 | 519.55 | 523.50 | 515.80 | 521.70 | 519.08 | 0.45% | 1,513,467 |
| Nov 6, 2025 | 541.80 | 541.80 | 518.00 | 519.35 | 516.74 | -4.27% | 4,558,191 |
| Nov 4, 2025 | 549.85 | 551.00 | 539.35 | 542.50 | 539.77 | -1.34% | 711,007 |
| Nov 3, 2025 | 545.55 | 553.00 | 544.25 | 549.85 | 547.09 | 0.84% | 639,776 |
| Oct 31, 2025 | 550.00 | 550.80 | 544.10 | 545.25 | 542.51 | -0.79% | 777,245 |
| Oct 30, 2025 | 557.00 | 557.00 | 548.10 | 549.60 | 546.84 | -0.77% | 1,211,602 |
| Oct 29, 2025 | 542.00 | 555.90 | 537.10 | 553.85 | 551.07 | 2.34% | 1,653,604 |
| Oct 28, 2025 | 542.00 | 543.20 | 536.65 | 541.20 | 538.48 | 0.08% | 2,511,759 |
| Oct 27, 2025 | 538.50 | 544.00 | 537.00 | 540.75 | 538.03 | 0.72% | 643,617 |
| Oct 24, 2025 | 535.45 | 542.50 | 535.45 | 536.90 | 534.20 | 0.40% | 1,135,433 |
| Oct 23, 2025 | 537.00 | 539.25 | 533.55 | 534.75 | 532.06 | 0.12% | 548,423 |
| Oct 21, 2025 | 536.05 | 536.65 | 533.10 | 534.10 | 531.42 | 0.06% | 111,400 |
| Oct 20, 2025 | 532.00 | 537.20 | 530.35 | 533.80 | 531.12 | 0.81% | 615,756 |
| Oct 17, 2025 | 535.00 | 535.00 | 525.70 | 529.50 | 526.84 | -0.86% | 699,709 |
| Oct 16, 2025 | 530.50 | 535.75 | 530.05 | 534.10 | 531.42 | 0.78% | 533,630 |
| Oct 15, 2025 | 528.20 | 531.25 | 526.40 | 529.95 | 527.29 | 0.51% | 728,004 |
| Oct 14, 2025 | 532.00 | 533.05 | 524.50 | 527.25 | 524.60 | -0.70% | 902,886 |
| Oct 13, 2025 | 541.00 | 541.40 | 528.25 | 530.95 | 528.28 | -1.93% | 910,653 |
| Oct 10, 2025 | 539.00 | 544.60 | 536.30 | 541.40 | 538.68 | 0.68% | 1,159,952 |
| Oct 9, 2025 | 536.00 | 540.80 | 531.25 | 537.75 | 535.05 | 1.80% | 1,857,808 |
| Oct 8, 2025 | 536.00 | 539.95 | 527.00 | 528.25 | 525.60 | -0.79% | 1,021,269 |
| Oct 7, 2025 | 532.50 | 534.45 | 529.25 | 532.45 | 529.78 | 0.06% | 476,724 |
| Oct 6, 2025 | 538.30 | 540.05 | 529.25 | 532.15 | 529.48 | -0.25% | 624,403 |
| Oct 3, 2025 | 526.55 | 534.25 | 525.50 | 533.50 | 530.82 | 1.32% | 809,047 |
| Oct 1, 2025 | 527.00 | 528.95 | 523.80 | 526.55 | 523.90 | 0.14% | 681,430 |