Container Corporation of India Limited (NSE:CONCOR)
India · Delayed Price · Currency is INR 517.20
-5.75 (-1.10%)
May 15, 2026, 3:29 PM IST
NSE:CONCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 527.00 | 527.85 | 519.50 | 523.45 | 523.45 | 0.10% | 261,004 |
| May 14, 2026 | 522.35 | 527.75 | 517.95 | 522.95 | 522.95 | 0.60% | 716,091 |
| May 13, 2026 | 512.60 | 525.35 | 512.60 | 519.85 | 519.85 | 0.75% | 1,929,215 |
| May 12, 2026 | 527.35 | 529.65 | 511.60 | 516.00 | 516.00 | -2.64% | 3,366,357 |
| May 11, 2026 | 535.75 | 535.75 | 528.05 | 530.00 | 530.00 | -0.89% | 1,279,016 |
| May 8, 2026 | 526.65 | 537.00 | 524.25 | 534.75 | 534.75 | 1.53% | 1,130,482 |
| May 7, 2026 | 527.00 | 528.90 | 523.00 | 526.70 | 526.70 | 0.48% | 1,033,035 |
| May 6, 2026 | 522.00 | 527.00 | 518.10 | 524.20 | 524.20 | 1.19% | 952,579 |
| May 5, 2026 | 516.45 | 521.00 | 512.90 | 518.05 | 518.05 | 0.33% | 591,189 |
| May 4, 2026 | 509.50 | 519.90 | 509.50 | 516.35 | 516.35 | 1.47% | 580,558 |
| Apr 30, 2026 | 510.60 | 512.05 | 506.00 | 508.85 | 508.85 | -1.12% | 1,678,788 |
| Apr 29, 2026 | 514.00 | 521.95 | 508.50 | 514.60 | 514.60 | 0.80% | 1,348,894 |
| Apr 28, 2026 | 517.00 | 519.15 | 508.80 | 510.50 | 510.50 | -0.72% | 1,034,888 |
| Apr 27, 2026 | 505.15 | 521.80 | 505.15 | 514.20 | 514.20 | 2.27% | 2,167,552 |
| Apr 24, 2026 | 505.05 | 506.90 | 499.05 | 502.80 | 502.80 | -0.45% | 1,012,434 |
| Apr 23, 2026 | 516.00 | 516.90 | 502.30 | 505.05 | 505.05 | -2.07% | 1,041,939 |
| Apr 22, 2026 | 502.50 | 517.50 | 502.00 | 515.70 | 515.70 | 2.28% | 1,252,575 |
| 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% | 1,349,916 |
| Apr 13, 2026 | 476.10 | 482.65 | 467.50 | 481.55 | 481.55 | -0.44% | 743,379 |
| 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% | 1,378,440 |
| Apr 1, 2026 | 437.95 | 452.55 | 434.00 | 444.55 | 444.55 | 4.53% | 1,113,623 |
| 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% | 2,424,210 |
| 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% | 1,490,041 |
| Mar 6, 2026 | 479.00 | 489.00 | 476.20 | 479.75 | 479.75 | -0.04% | 972,810 |
| 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 |