Container Corporation of India Limited (NSE:CONCOR)
India · Delayed Price · Currency is INR 546.80
+2.00 (0.37%)
Sep 3, 2025, 9:30 AM IST
NSE:CONCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 531.25 | 533.90 | 526.25 | 527.35 | 527.35 | -0.28% | 826,101 |
| Aug 28, 2025 | 528.00 | 531.40 | 521.70 | 528.85 | 528.85 | 0.08% | 2,055,711 |
| Aug 26, 2025 | 544.95 | 544.95 | 527.50 | 528.45 | 528.45 | -2.93% | 1,774,116 |
| Aug 25, 2025 | 547.95 | 550.55 | 543.00 | 544.40 | 544.40 | -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 |
| Jul 21, 2025 | 613.25 | 615.60 | 606.10 | 613.45 | 611.64 | 0.03% | 486,223 |
| Jul 18, 2025 | 622.60 | 625.00 | 610.05 | 613.25 | 611.44 | -1.26% | 1,099,595 |
| Jul 17, 2025 | 623.00 | 623.00 | 617.90 | 621.05 | 619.22 | 0.19% | 523,413 |
| Jul 16, 2025 | 621.00 | 625.00 | 618.25 | 619.90 | 618.07 | 0.02% | 1,180,059 |
| Jul 15, 2025 | 616.45 | 623.95 | 614.00 | 619.80 | 617.97 | 0.69% | 1,157,630 |
| Jul 14, 2025 | 614.25 | 621.45 | 610.65 | 615.55 | 613.73 | 0.10% | 880,400 |
| Jul 11, 2025 | 627.85 | 627.90 | 613.50 | 614.95 | 613.13 | -2.05% | 765,764 |
| Jul 10, 2025 | 618.00 | 629.20 | 615.45 | 627.85 | 626.00 | 2.03% | 2,800,958 |
| Jul 9, 2025 | 598.35 | 616.50 | 594.85 | 615.35 | 613.53 | 2.84% | 2,743,583 |
| Jul 8, 2025 | 593.05 | 601.50 | 588.10 | 598.35 | 596.58 | 0.20% | 1,238,893 |
| Jul 7, 2025 | 602.00 | 602.45 | 590.05 | 597.15 | 595.39 | -0.42% | 1,577,967 |
| Jul 4, 2025 | 597.00 | 606.50 | 595.00 | 599.65 | 597.88 | 0.58% | 2,351,859 |
| Jul 3, 2025 | 598.40 | 602.92 | 594.44 | 596.20 | 594.44 | 0.13% | 1,777,152 |
| Jul 2, 2025 | 598.40 | 601.60 | 590.00 | 595.40 | 593.64 | -0.20% | 1,473,655 |
| Jul 1, 2025 | 611.20 | 611.92 | 595.20 | 596.60 | 594.84 | -1.85% | 1,931,575 |
| Jun 30, 2025 | 608.12 | 612.36 | 605.80 | 607.84 | 606.04 | 0.46% | 1,872,848 |
| Jun 27, 2025 | 605.96 | 611.12 | 603.36 | 605.08 | 603.29 | 0.29% | 1,684,007 |
| Jun 26, 2025 | 608.32 | 609.56 | 595.96 | 603.36 | 601.58 | -0.26% | 2,299,378 |
| Jun 25, 2025 | 601.60 | 607.28 | 597.92 | 604.92 | 603.13 | 1.46% | 1,274,791 |
| Jun 24, 2025 | 596.80 | 604.00 | 593.60 | 596.20 | 594.44 | 1.35% | 1,270,137 |
| Jun 23, 2025 | 590.32 | 591.96 | 583.40 | 588.28 | 586.54 | -0.39% | 1,208,823 |
| Jun 20, 2025 | 585.28 | 592.32 | 582.40 | 590.60 | 588.86 | 1.41% | 1,485,637 |
| Jun 19, 2025 | 598.00 | 598.00 | 580.40 | 582.36 | 580.64 | -2.39% | 981,611 |