Container Corporation of India Limited (NSE:CONCOR)
India · Delayed Price · Currency is INR 511.90
-4.10 (-0.79%)
Aug 31, 2026, 3:15 PM IST
NSE:CONCOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 512.30 | 514.80 | 508.45 | 510.10 | - | -1.14% | 277,295 |
| Aug 28, 2026 | 502.35 | 520.00 | 502.35 | 516.00 | 516.00 | 4.65% | 4,311,023 |
| Aug 27, 2026 | 517.00 | 518.00 | 493.05 | 493.05 | 493.05 | -4.63% | 651,195 |
| Aug 26, 2026 | 515.65 | 524.25 | 514.75 | 517.00 | 517.00 | 0.19% | 2,059,514 |
| Aug 25, 2026 | 518.40 | 518.40 | 511.30 | 516.00 | 516.00 | -0.08% | 559,738 |
| Aug 24, 2026 | 515.05 | 524.20 | 513.05 | 516.40 | 516.40 | 0.26% | 1,592,382 |
| Aug 21, 2026 | 523.00 | 523.00 | 512.15 | 515.05 | 515.05 | -0.76% | 506,883 |
| Aug 20, 2026 | 517.20 | 524.40 | 513.80 | 519.00 | 519.00 | 0.90% | 696,568 |
| Aug 19, 2026 | 518.55 | 519.65 | 511.55 | 514.35 | 514.35 | -0.75% | 724,297 |
| Aug 18, 2026 | 524.50 | 524.85 | 517.55 | 518.25 | 518.25 | -1.19% | 419,489 |
| Aug 17, 2026 | 530.00 | 530.00 | 518.30 | 524.50 | 524.50 | -0.47% | 583,809 |
| Aug 14, 2026 | 535.00 | 543.70 | 527.00 | 527.00 | 527.00 | -1.25% | 2,639,193 |
| Aug 13, 2026 | 514.65 | 535.50 | 513.70 | 533.65 | 533.65 | 4.22% | 4,783,981 |
| Aug 12, 2026 | 515.00 | 523.80 | 510.40 | 512.05 | 512.05 | 0.01% | 2,354,296 |
| Aug 11, 2026 | 501.90 | 512.00 | 498.75 | 512.00 | 512.00 | 2.01% | 1,100,404 |
| Aug 10, 2026 | 507.00 | 507.40 | 498.25 | 501.90 | 501.90 | -0.65% | 2,519,164 |
| Aug 7, 2026 | 510.15 | 513.90 | 505.20 | 505.20 | 505.20 | -1.33% | 892,002 |
| Aug 6, 2026 | 519.00 | 522.00 | 510.00 | 512.00 | 512.00 | -0.84% | 788,586 |
| Aug 5, 2026 | 519.95 | 528.60 | 516.35 | 516.35 | 516.35 | 0.26% | 1,688,051 |
| Aug 4, 2026 | 526.05 | 526.10 | 514.00 | 515.00 | 515.00 | -1.60% | 1,523,968 |
| Aug 3, 2026 | 527.00 | 531.70 | 522.50 | 525.00 | 523.40 | -0.10% | 1,928,428 |
| Jul 31, 2026 | 527.70 | 528.95 | 520.85 | 525.50 | 523.90 | 0.07% | 1,280,939 |
| Jul 30, 2026 | 525.85 | 529.95 | 522.25 | 525.15 | 523.55 | -0.13% | 1,129,654 |
| Jul 29, 2026 | 525.00 | 530.50 | 523.05 | 525.85 | 524.25 | 0.66% | 1,843,068 |
| Jul 28, 2026 | 514.50 | 527.95 | 511.70 | 522.40 | 520.81 | 2.33% | 7,636,437 |
| Jul 27, 2026 | 470.00 | 515.30 | 469.95 | 510.50 | 508.94 | 6.90% | 13,227,175 |
| Jul 24, 2026 | 478.90 | 484.20 | 474.40 | 477.55 | 476.09 | -0.61% | 579,577 |
| Jul 23, 2026 | 484.00 | 487.85 | 477.70 | 480.50 | 479.04 | -0.19% | 840,000 |
| Jul 22, 2026 | 489.00 | 492.00 | 478.20 | 481.40 | 479.93 | -2.08% | 905,534 |
| Jul 21, 2026 | 499.00 | 499.00 | 490.00 | 491.65 | 490.15 | -1.47% | 918,729 |
| Jul 20, 2026 | 490.00 | 500.00 | 485.05 | 499.00 | 497.48 | 2.49% | 1,904,746 |
| Jul 17, 2026 | 492.00 | 492.00 | 484.35 | 486.90 | 485.42 | -0.69% | 449,962 |
| Jul 16, 2026 | 492.00 | 494.70 | 485.35 | 490.30 | 488.81 | -0.53% | 912,852 |
| Jul 15, 2026 | 493.00 | 496.90 | 488.75 | 492.90 | 491.40 | -0.05% | 2,000,945 |
| Jul 14, 2026 | 468.10 | 496.00 | 468.10 | 493.15 | 491.65 | 6.29% | 14,171,169 |
| Jul 13, 2026 | 460.90 | 470.40 | 456.20 | 463.95 | 462.54 | 0.04% | 3,105,163 |
| Jul 10, 2026 | 462.00 | 470.55 | 461.65 | 463.75 | 462.34 | 1.45% | 2,960,717 |
| Jul 9, 2026 | 452.05 | 460.20 | 452.05 | 457.10 | 455.71 | 1.26% | 511,426 |
| Jul 8, 2026 | 469.00 | 470.00 | 448.45 | 451.40 | 450.02 | -4.52% | 1,718,940 |
| Jul 7, 2026 | 484.00 | 484.00 | 470.55 | 472.75 | 471.31 | -1.78% | 723,775 |
| Jul 6, 2026 | 490.00 | 491.00 | 479.55 | 481.30 | 479.83 | -1.41% | 2,424,967 |
| Jul 3, 2026 | 480.00 | 491.05 | 477.20 | 488.20 | 486.71 | 2.25% | 6,696,249 |
| Jul 2, 2026 | 484.90 | 484.90 | 476.05 | 477.45 | 475.99 | -0.58% | 2,060,994 |
| Jul 1, 2026 | 475.25 | 482.35 | 473.80 | 480.25 | 478.79 | 1.05% | 786,234 |
| Jun 30, 2026 | 473.00 | 478.95 | 468.35 | 475.25 | 473.80 | 0.90% | 1,229,797 |
| Jun 29, 2026 | 468.65 | 474.20 | 465.45 | 471.00 | 469.56 | 0.26% | 1,503,227 |
| Jun 25, 2026 | 475.95 | 481.00 | 468.80 | 469.80 | 468.37 | -0.88% | 1,403,942 |
| Jun 24, 2026 | 477.00 | 477.90 | 468.45 | 473.95 | 472.51 | -1.11% | 695,603 |
| Jun 23, 2026 | 474.00 | 484.65 | 472.00 | 479.25 | 477.79 | 1.18% | 2,396,783 |
| Jun 22, 2026 | 476.00 | 476.80 | 471.75 | 473.65 | 472.21 | 0.40% | 1,587,379 |