Container Corporation of India Limited (NSE:CONCOR)
India · Delayed Price · Currency is INR 536.90
+2.15 (0.40%)
Oct 24, 2025, 3:29 PM IST
NSE:CONCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 535.45 | 542.50 | 535.45 | 536.90 | 536.90 | 0.40% | 1,136,204 |
| Oct 23, 2025 | 537.00 | 539.25 | 533.55 | 534.75 | 534.75 | 0.12% | 548,423 |
| Oct 21, 2025 | 536.05 | 536.65 | 533.10 | 534.10 | 534.10 | 0.06% | 111,400 |
| Oct 20, 2025 | 532.00 | 537.20 | 530.35 | 533.80 | 533.80 | 0.81% | 615,820 |
| Oct 17, 2025 | 535.00 | 535.00 | 525.70 | 529.50 | 529.50 | -0.86% | 699,885 |
| Oct 16, 2025 | 530.50 | 535.75 | 530.05 | 534.10 | 534.10 | 0.78% | 537,184 |
| Oct 15, 2025 | 528.20 | 531.25 | 526.40 | 529.95 | 529.95 | 0.51% | 728,627 |
| Oct 14, 2025 | 532.00 | 533.05 | 524.50 | 527.25 | 527.25 | -0.70% | 903,640 |
| Oct 13, 2025 | 541.00 | 541.40 | 528.25 | 530.95 | 530.95 | -1.93% | 912,672 |
| Oct 10, 2025 | 539.00 | 544.60 | 536.30 | 541.40 | 541.40 | 0.68% | 1,159,952 |
| Oct 9, 2025 | 536.00 | 540.80 | 531.25 | 537.75 | 537.75 | 1.80% | 1,857,808 |
| Oct 8, 2025 | 536.00 | 539.95 | 527.00 | 528.25 | 528.25 | -0.79% | 1,021,269 |
| Oct 7, 2025 | 532.50 | 534.45 | 529.25 | 532.45 | 532.45 | 0.06% | 476,724 |
| Oct 6, 2025 | 538.30 | 540.05 | 529.25 | 532.15 | 532.15 | -0.25% | 624,403 |
| Oct 3, 2025 | 526.55 | 534.25 | 525.50 | 533.50 | 533.50 | 1.32% | 809,047 |
| 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 | 548.80 | 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 |