Container Corporation of India Limited (NSE:CONCOR)
India · Delayed Price · Currency is INR 467.15
-3.30 (-0.70%)
At close: Mar 12, 2026
NSE:CONCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 518.00 | 521.05 | 512.80 | 514.90 | 511.46 | -0.92% | 341,171 |
| Jan 16, 2026 | 519.50 | 524.00 | 516.65 | 519.70 | 516.23 | 0.04% | 899,884 |
| Jan 14, 2026 | 517.65 | 521.10 | 512.60 | 519.50 | 516.03 | 0.39% | 1,234,098 |
| Jan 13, 2026 | 514.40 | 520.00 | 511.05 | 517.50 | 514.05 | 0.87% | 945,349 |
| Jan 12, 2026 | 510.00 | 514.60 | 504.45 | 513.05 | 509.63 | - | 1,101,529 |
| Jan 9, 2026 | 516.00 | 521.75 | 510.35 | 513.05 | 509.63 | -1.05% | 1,180,695 |
| Jan 8, 2026 | 532.70 | 533.85 | 515.10 | 518.50 | 515.04 | -2.68% | 1,249,186 |
| Jan 7, 2026 | 528.00 | 534.00 | 527.50 | 532.80 | 529.24 | 0.54% | 900,391 |
| Jan 6, 2026 | 529.00 | 531.05 | 525.25 | 529.95 | 526.41 | 0.30% | 1,296,041 |
| Jan 5, 2026 | 532.50 | 534.00 | 523.05 | 528.35 | 524.82 | -0.65% | 1,215,043 |
| Jan 2, 2026 | 526.65 | 532.70 | 523.65 | 531.80 | 528.25 | 1.44% | 959,087 |
| Jan 1, 2026 | 527.55 | 529.00 | 521.90 | 524.25 | 520.75 | -0.13% | 515,680 |
| Dec 31, 2025 | 518.00 | 527.50 | 517.35 | 524.95 | 521.45 | 1.15% | 1,086,995 |