Container Corporation of India Limited (NSE:CONCOR)
India · Delayed Price · Currency is INR 438.90
-5.65 (-1.27%)
Apr 2, 2026, 3:30 PM IST
NSE:CONCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 438.00 | 439.45 | 429.00 | 430.80 | - | -3.09% | 244,336 |
| Apr 1, 2026 | 437.95 | 452.55 | 434.00 | 444.55 | 444.55 | 4.53% | 1,113,085 |
| Mar 30, 2026 | 431.95 | 434.20 | 423.50 | 425.30 | 425.30 | -2.94% | 3,050,426 |
| Mar 27, 2026 | 441.00 | 442.75 | 432.85 | 438.20 | 438.20 | -1.56% | 2,067,540 |
| Mar 25, 2026 | 443.00 | 450.55 | 435.70 | 445.15 | 445.15 | 2.78% | 1,469,610 |
| Mar 24, 2026 | 435.00 | 439.00 | 423.40 | 433.10 | 433.10 | 2.21% | 2,423,789 |
| Mar 23, 2026 | 442.95 | 442.95 | 421.45 | 423.75 | 423.75 | -5.26% | 2,538,797 |
| Mar 20, 2026 | 443.90 | 453.95 | 443.55 | 447.30 | 447.30 | 1.51% | 1,689,715 |
| Mar 19, 2026 | 454.00 | 454.95 | 438.40 | 440.65 | 440.65 | -3.97% | 1,517,788 |
| Mar 18, 2026 | 455.00 | 463.90 | 452.55 | 458.85 | 458.85 | 1.43% | 3,362,845 |
| Mar 17, 2026 | 458.00 | 458.00 | 450.10 | 452.40 | 452.40 | -0.42% | 1,178,095 |
| Mar 16, 2026 | 453.60 | 457.50 | 443.50 | 454.30 | 454.30 | 0.20% | 2,268,253 |
| Mar 13, 2026 | 465.00 | 466.10 | 452.00 | 453.40 | 453.40 | -2.94% | 1,590,961 |
| Mar 12, 2026 | 468.50 | 471.20 | 458.45 | 467.15 | 467.15 | -0.70% | 3,982,340 |
| Mar 11, 2026 | 476.00 | 482.75 | 468.00 | 470.45 | 470.45 | -0.50% | 1,698,903 |
| Mar 10, 2026 | 479.00 | 479.75 | 468.45 | 472.80 | 472.80 | -0.20% | 1,298,211 |
| Mar 9, 2026 | 470.00 | 475.70 | 461.00 | 473.75 | 473.75 | -1.25% | 1,490,001 |
| Mar 6, 2026 | 479.00 | 489.00 | 476.20 | 479.75 | 479.75 | -0.04% | 972,797 |
| Mar 5, 2026 | 463.45 | 482.00 | 459.20 | 479.95 | 479.95 | 3.84% | 1,631,195 |
| Mar 4, 2026 | 472.00 | 473.95 | 460.45 | 462.20 | 462.20 | -3.51% | 2,452,543 |
| Mar 2, 2026 | 488.95 | 489.10 | 474.75 | 479.00 | 479.00 | -3.36% | 1,656,198 |
| Feb 27, 2026 | 499.00 | 501.30 | 490.50 | 495.65 | 495.65 | -0.84% | 1,765,303 |
| Feb 26, 2026 | 501.05 | 502.60 | 496.00 | 499.85 | 499.85 | -0.17% | 455,187 |
| Feb 25, 2026 | 506.00 | 507.60 | 498.70 | 500.70 | 500.70 | -0.95% | 837,478 |
| Feb 24, 2026 | 507.05 | 507.20 | 498.80 | 505.50 | 505.50 | -0.31% | 907,856 |
| Feb 23, 2026 | 505.00 | 512.45 | 504.00 | 507.05 | 507.05 | 0.81% | 676,014 |
| Feb 20, 2026 | 503.50 | 506.65 | 501.40 | 503.00 | 503.00 | -0.54% | 500,149 |
| Feb 19, 2026 | 507.50 | 509.55 | 501.10 | 505.75 | 505.75 | -0.16% | 1,396,400 |
| Feb 18, 2026 | 505.55 | 508.45 | 501.50 | 506.55 | 506.55 | 0.21% | 862,450 |
| Feb 17, 2026 | 501.80 | 511.90 | 501.60 | 505.50 | 505.50 | 0.35% | 849,521 |
| Feb 16, 2026 | 497.00 | 504.65 | 494.00 | 503.75 | 503.75 | 1.09% | 321,857 |
| Feb 13, 2026 | 503.00 | 503.90 | 497.00 | 498.30 | 498.30 | -1.69% | 588,653 |
| Feb 12, 2026 | 513.45 | 514.50 | 504.30 | 506.85 | 506.85 | -1.61% | 656,800 |
| Feb 11, 2026 | 515.10 | 516.85 | 510.15 | 515.15 | 515.15 | 0.30% | 678,384 |
| Feb 10, 2026 | 512.10 | 522.30 | 512.10 | 513.60 | 513.60 | - | 1,721,935 |
| Feb 9, 2026 | 515.00 | 516.15 | 508.25 | 513.60 | 513.60 | 0.80% | 788,634 |
| Feb 6, 2026 | 519.65 | 519.65 | 506.05 | 509.50 | 506.10 | -2.40% | 2,087,933 |
| Feb 5, 2026 | 528.40 | 528.40 | 517.20 | 522.05 | 518.57 | -0.97% | 1,789,564 |
| Feb 4, 2026 | 529.95 | 529.95 | 521.40 | 527.15 | 523.63 | -0.14% | 938,863 |
| Feb 3, 2026 | 530.00 | 538.95 | 519.15 | 527.90 | 524.38 | 3.95% | 2,317,632 |
| Feb 2, 2026 | 505.00 | 513.05 | 496.50 | 507.85 | 504.46 | 0.49% | 1,356,715 |
| Feb 1, 2026 | 505.00 | 524.60 | 485.85 | 505.35 | 501.98 | 0.62% | 3,819,145 |
| Jan 30, 2026 | 490.60 | 506.95 | 486.40 | 502.25 | 498.90 | 0.33% | 2,721,298 |
| Jan 29, 2026 | 499.50 | 503.50 | 492.95 | 500.60 | 497.26 | 0.86% | 829,501 |
| Jan 28, 2026 | 484.90 | 497.75 | 484.00 | 496.35 | 493.04 | 2.27% | 2,045,216 |
| Jan 27, 2026 | 481.00 | 487.95 | 472.75 | 485.35 | 482.11 | 1.17% | 1,625,304 |
| Jan 23, 2026 | 495.95 | 497.85 | 478.00 | 479.75 | 476.55 | -2.95% | 2,067,105 |
| Jan 22, 2026 | 498.05 | 506.45 | 493.35 | 494.35 | 491.05 | -0.36% | 2,130,796 |
| Jan 21, 2026 | 498.00 | 500.30 | 485.65 | 496.15 | 492.84 | -0.34% | 1,551,150 |
| Jan 20, 2026 | 514.90 | 515.35 | 495.05 | 497.85 | 494.53 | -3.31% | 1,509,115 |