Container Corporation of India Limited (NSE:CONCOR)
India · Delayed Price · Currency is INR 463.00
-1.65 (-0.36%)
Sep 24, 2026, 10:20 AM IST
NSE:CONCOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 462.90 | 462.90 | 457.60 | 461.60 | - | -0.66% | 311,113 |
| Sep 23, 2026 | 469.00 | 473.65 | 463.15 | 464.65 | 464.65 | -0.50% | 1,369,351 |
| Sep 22, 2026 | 489.50 | 489.50 | 466.70 | 467.00 | 467.00 | -4.12% | 2,828,067 |
| Sep 21, 2026 | 498.60 | 501.95 | 487.05 | 487.05 | 487.05 | -3.28% | 885,349 |
| Sep 18, 2026 | 489.00 | 504.55 | 485.10 | 504.55 | 503.55 | 3.36% | 2,242,132 |
| Sep 17, 2026 | 487.00 | 494.00 | 485.00 | 488.15 | 487.18 | -0.13% | 791,185 |
| Sep 16, 2026 | 484.00 | 491.30 | 480.70 | 488.80 | 487.83 | 1.05% | 443,499 |
| Sep 15, 2026 | 499.95 | 501.50 | 483.70 | 483.70 | 482.74 | -3.11% | 566,088 |
| Sep 11, 2026 | 500.00 | 503.50 | 494.15 | 499.25 | 498.26 | -0.97% | 556,686 |
| Sep 10, 2026 | 508.00 | 509.95 | 503.70 | 504.15 | 503.15 | -1.15% | 932,939 |
| Sep 9, 2026 | 502.00 | 512.45 | 499.50 | 510.00 | 508.99 | 1.59% | 1,057,889 |
| Sep 8, 2026 | 503.00 | 512.80 | 499.05 | 502.00 | 501.01 | -0.38% | 924,971 |
| Sep 7, 2026 | 507.90 | 510.30 | 501.30 | 503.90 | 502.90 | -0.81% | 705,152 |
| Sep 4, 2026 | 508.80 | 509.65 | 502.00 | 508.00 | 506.99 | -0.17% | 1,107,962 |
| Sep 3, 2026 | 511.00 | 516.00 | 507.25 | 508.85 | 507.84 | -0.23% | 495,860 |
| Sep 2, 2026 | 510.00 | 520.75 | 508.25 | 510.00 | 508.99 | -0.78% | 2,202,359 |
| Sep 1, 2026 | 516.90 | 518.75 | 510.50 | 514.00 | 512.98 | 0.41% | 1,247,573 |
| Aug 31, 2026 | 512.30 | 518.00 | 507.50 | 511.90 | 510.89 | -0.79% | 1,393,626 |
| Aug 28, 2026 | 502.35 | 520.00 | 502.35 | 516.00 | 514.98 | 4.65% | 4,311,023 |
| Aug 27, 2026 | 517.00 | 518.00 | 493.05 | 493.05 | 492.07 | -4.63% | 651,195 |
| Aug 26, 2026 | 515.65 | 524.25 | 514.75 | 517.00 | 515.98 | 0.19% | 2,059,514 |
| Aug 25, 2026 | 518.40 | 518.40 | 511.30 | 516.00 | 514.98 | -0.08% | 559,738 |
| Aug 24, 2026 | 515.05 | 524.20 | 513.05 | 516.40 | 515.38 | 0.26% | 1,592,382 |
| Aug 21, 2026 | 523.00 | 523.00 | 512.15 | 515.05 | 514.03 | -0.76% | 506,883 |
| Aug 20, 2026 | 517.20 | 524.40 | 513.80 | 519.00 | 517.97 | 0.90% | 696,568 |
| Aug 19, 2026 | 518.55 | 519.65 | 511.55 | 514.35 | 513.33 | -0.75% | 724,297 |
| Aug 18, 2026 | 524.50 | 524.85 | 517.55 | 518.25 | 517.22 | -1.19% | 419,489 |
| Aug 17, 2026 | 530.00 | 530.00 | 518.30 | 524.50 | 523.46 | -0.47% | 583,809 |
| Aug 14, 2026 | 535.00 | 543.70 | 527.00 | 527.00 | 525.96 | -1.25% | 2,639,193 |
| Aug 13, 2026 | 514.65 | 535.50 | 513.70 | 533.65 | 532.59 | 4.22% | 4,783,981 |
| Aug 12, 2026 | 515.00 | 523.80 | 510.40 | 512.05 | 511.04 | 0.01% | 2,354,296 |
| Aug 11, 2026 | 501.90 | 512.00 | 498.75 | 512.00 | 510.99 | 2.01% | 1,100,404 |
| Aug 10, 2026 | 507.00 | 507.40 | 498.25 | 501.90 | 500.91 | -0.65% | 2,519,164 |
| Aug 7, 2026 | 510.15 | 513.90 | 505.20 | 505.20 | 504.20 | -1.33% | 892,002 |
| Aug 6, 2026 | 519.00 | 522.00 | 510.00 | 512.00 | 510.99 | -0.84% | 788,586 |
| Aug 5, 2026 | 519.95 | 528.60 | 516.35 | 516.35 | 515.33 | 0.26% | 1,688,051 |
| Aug 4, 2026 | 526.05 | 526.10 | 514.00 | 515.00 | 513.98 | -1.60% | 1,523,968 |
| Aug 3, 2026 | 527.00 | 531.70 | 522.50 | 525.00 | 522.36 | -0.10% | 1,928,428 |
| Jul 31, 2026 | 527.70 | 528.95 | 520.85 | 525.50 | 522.86 | 0.07% | 1,280,939 |
| Jul 30, 2026 | 525.85 | 529.95 | 522.25 | 525.15 | 522.51 | -0.13% | 1,129,654 |
| Jul 29, 2026 | 525.00 | 530.50 | 523.05 | 525.85 | 523.21 | 0.66% | 1,843,068 |
| Jul 28, 2026 | 514.50 | 527.95 | 511.70 | 522.40 | 519.78 | 2.33% | 7,636,437 |
| Jul 27, 2026 | 470.00 | 515.30 | 469.95 | 510.50 | 507.94 | 6.90% | 13,227,175 |
| Jul 24, 2026 | 478.90 | 484.20 | 474.40 | 477.55 | 475.15 | -0.61% | 579,577 |
| Jul 23, 2026 | 484.00 | 487.85 | 477.70 | 480.50 | 478.09 | -0.19% | 840,000 |
| Jul 22, 2026 | 489.00 | 492.00 | 478.20 | 481.40 | 478.98 | -2.08% | 905,534 |
| Jul 21, 2026 | 499.00 | 499.00 | 490.00 | 491.65 | 489.18 | -1.47% | 918,729 |
| Jul 20, 2026 | 490.00 | 500.00 | 485.05 | 499.00 | 496.49 | 2.49% | 1,904,746 |
| Jul 17, 2026 | 492.00 | 492.00 | 484.35 | 486.90 | 484.45 | -0.69% | 449,962 |
| Jul 16, 2026 | 492.00 | 494.70 | 485.35 | 490.30 | 487.84 | -0.53% | 912,852 |