Container Corporation of India Limited (NSE:CONCOR)
India · Delayed Price · Currency is INR 515.70
+11.50 (2.28%)
Apr 22, 2026, 3:30 PM IST
NSE:CONCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 501.75 | 510.95 | 501.75 | 504.20 | 504.20 | 0.63% | 909,766 |
| Apr 20, 2026 | 506.05 | 509.00 | 498.55 | 501.05 | 501.05 | -0.41% | 1,272,469 |
| Apr 17, 2026 | 505.00 | 511.85 | 499.85 | 503.10 | 503.10 | 0.17% | 1,669,379 |
| Apr 16, 2026 | 496.85 | 505.00 | 490.10 | 502.25 | 502.25 | 2.67% | 2,409,864 |
| Apr 15, 2026 | 486.20 | 492.40 | 484.85 | 489.20 | 489.20 | 1.59% | 1,349,136 |
| Apr 13, 2026 | 476.10 | 482.65 | 467.50 | 481.55 | 481.55 | -0.44% | 743,371 |
| Apr 10, 2026 | 485.70 | 490.85 | 479.20 | 483.70 | 483.70 | 0.30% | 1,714,106 |
| Apr 9, 2026 | 473.70 | 483.40 | 463.85 | 482.25 | 482.25 | 1.80% | 1,905,747 |
| Apr 8, 2026 | 465.00 | 475.00 | 464.50 | 473.70 | 473.70 | 4.43% | 1,435,680 |
| Apr 7, 2026 | 449.80 | 454.95 | 443.30 | 453.60 | 453.60 | 0.70% | 1,360,169 |
| Apr 6, 2026 | 441.65 | 453.00 | 435.80 | 450.45 | 450.45 | 2.55% | 1,590,046 |
| Apr 2, 2026 | 438.00 | 441.00 | 429.00 | 439.25 | 439.25 | -1.19% | 1,378,288 |
| 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 |