Container Corporation of India Limited (NSE:CONCOR)
India · Delayed Price · Currency is INR 517.55
-5.05 (-0.97%)
Nov 19, 2025, 3:29 PM IST
NSE:CONCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 518.15 | 526.00 | 512.00 | 522.60 | 522.60 | 0.86% | 3,630,058 |
| Nov 17, 2025 | 518.85 | 521.95 | 517.10 | 518.15 | 518.15 | -0.13% | 1,443,272 |
| Nov 14, 2025 | 525.00 | 525.00 | 516.55 | 518.85 | 518.85 | -0.96% | 1,470,642 |
| Nov 13, 2025 | 534.05 | 534.85 | 522.80 | 523.90 | 523.90 | -1.23% | 861,847 |
| Nov 12, 2025 | 530.00 | 538.50 | 524.70 | 530.45 | 530.45 | 1.44% | 4,975,992 |
| Nov 11, 2025 | 522.10 | 524.10 | 515.85 | 522.90 | 522.90 | 0.30% | 3,241,835 |
| Nov 10, 2025 | 525.90 | 526.55 | 520.35 | 521.35 | 521.35 | -0.07% | 1,023,573 |
| Nov 7, 2025 | 519.55 | 523.50 | 515.80 | 521.70 | 521.70 | 0.45% | 1,513,467 |
| Nov 6, 2025 | 541.80 | 541.80 | 518.00 | 519.35 | 519.35 | -4.27% | 4,558,191 |
| Nov 4, 2025 | 549.85 | 551.00 | 539.35 | 542.50 | 542.50 | -1.34% | 711,007 |
| Nov 3, 2025 | 545.55 | 553.00 | 544.25 | 549.85 | 549.85 | 0.84% | 639,776 |
| Oct 31, 2025 | 550.00 | 550.80 | 544.10 | 545.25 | 545.25 | -0.79% | 777,245 |
| Oct 30, 2025 | 557.00 | 557.00 | 548.10 | 549.60 | 549.60 | -0.77% | 1,211,602 |
| Oct 29, 2025 | 542.00 | 555.90 | 537.10 | 553.85 | 553.85 | 2.34% | 1,653,604 |
| Oct 28, 2025 | 542.00 | 543.20 | 536.65 | 541.20 | 541.20 | 0.08% | 2,511,759 |
| Oct 27, 2025 | 538.50 | 544.00 | 537.00 | 540.75 | 540.75 | 0.72% | 643,617 |
| Oct 24, 2025 | 535.45 | 542.50 | 535.45 | 536.90 | 536.90 | 0.40% | 1,135,433 |
| 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% | 615,756 |
| Oct 17, 2025 | 535.00 | 535.00 | 525.70 | 529.50 | 529.50 | -0.86% | 699,709 |
| Oct 16, 2025 | 530.50 | 535.75 | 530.05 | 534.10 | 534.10 | 0.78% | 533,630 |
| Oct 15, 2025 | 528.20 | 531.25 | 526.40 | 529.95 | 529.95 | 0.51% | 728,004 |
| Oct 14, 2025 | 532.00 | 533.05 | 524.50 | 527.25 | 527.25 | -0.70% | 902,886 |
| Oct 13, 2025 | 541.00 | 541.40 | 528.25 | 530.95 | 530.95 | -1.93% | 910,653 |
| 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% | 1,831,698 |
| 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% | 1,119,228 |
| 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 | 562.25 | -0.34% | 600,086 |
| Sep 16, 2025 | 558.00 | 569.80 | 556.50 | 564.15 | 564.15 | 1.47% | 1,769,006 |
| Sep 15, 2025 | 551.90 | 562.90 | 549.90 | 556.00 | 556.00 | 1.08% | 5,468,449 |
| Sep 12, 2025 | 552.55 | 555.85 | 548.85 | 550.05 | 550.05 | 0.01% | 1,994,357 |
| Sep 11, 2025 | 545.00 | 554.40 | 544.25 | 550.00 | 550.00 | 0.93% | 1,512,609 |
| Sep 10, 2025 | 544.05 | 547.40 | 540.90 | 544.95 | 544.95 | 0.63% | 1,146,430 |
| Sep 9, 2025 | 548.95 | 549.00 | 539.70 | 541.55 | 541.55 | -0.90% | 673,622 |
| Sep 8, 2025 | 546.80 | 553.80 | 543.90 | 546.45 | 546.45 | 0.77% | 648,461 |
| Sep 5, 2025 | 544.30 | 548.45 | 537.10 | 542.25 | 542.25 | 0.12% | 600,344 |