Container Corporation of India Limited CONCOR
NSE · India · Transportation
INR 442.00-5.50 (-1.23%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 442.00 | -1.23% | INR 448.00 | INR 450.85 | INR 436.35 | 877.73K |
| 2026-09-30 | INR 447.50 | +0.90% | INR 449.00 | INR 454.60 | INR 445.30 | 1.09M |
| 2026-09-29 | INR 443.50 | -1.44% | INR 450.00 | INR 452.05 | INR 443.30 | 1.74M |
| 2026-09-28 | INR 450.00 | -2.49% | INR 460.40 | INR 461.45 | INR 449.00 | 874.80K |
| 2026-09-25 | INR 461.50 | -1.03% | INR 467.80 | INR 468.15 | INR 458.55 | 704.14K |
| 2026-09-24 | INR 466.30 | +0.36% | INR 462.90 | INR 472.90 | INR 457.55 | 2.95M |
| 2026-09-23 | INR 464.65 | -0.50% | INR 469.00 | INR 473.65 | INR 463.15 | 1.37M |
| 2026-09-22 | INR 467.00 | -4.12% | INR 489.50 | INR 489.50 | INR 466.70 | 2.83M |
| 2026-09-21 | INR 487.05 | -3.47% | INR 498.60 | INR 501.95 | INR 487.05 | 885.35K |
| 2026-09-18 | INR 504.55 | +3.36% | INR 489.00 | INR 504.55 | INR 485.10 | 2.24M |
| 2026-09-17 | INR 488.15 | -0.13% | INR 487.00 | INR 494.00 | INR 485.00 | 791.19K |
| 2026-09-16 | INR 488.80 | +1.05% | INR 484.00 | INR 491.30 | INR 480.70 | 443.50K |
| 2026-09-15 | INR 483.70 | -3.11% | INR 499.95 | INR 501.50 | INR 483.70 | 566.09K |
| 2026-09-14 | INR 499.25 | 0.00% | INR 499.25 | INR 499.25 | INR 499.25 | 0 |
| 2026-09-11 | INR 499.25 | -0.97% | INR 500.00 | INR 503.50 | INR 494.15 | 556.69K |
| 2026-09-10 | INR 504.15 | -1.15% | INR 508.00 | INR 509.95 | INR 503.70 | 932.94K |
| 2026-09-09 | INR 510.00 | +1.59% | INR 502.00 | INR 512.45 | INR 499.50 | 1.06M |
| 2026-09-08 | INR 502.00 | -0.38% | INR 503.00 | INR 512.80 | INR 499.05 | 924.97K |
| 2026-09-07 | INR 503.90 | -0.81% | INR 507.90 | INR 510.30 | INR 501.30 | 705.15K |
| 2026-09-04 | INR 508.00 | -0.17% | INR 508.80 | INR 509.65 | INR 502.00 | 1.11M |
| 2026-09-03 | INR 508.85 | -0.23% | INR 511.00 | INR 516.00 | INR 507.25 | 495.86K |
| 2026-09-02 | INR 510.00 | -0.78% | INR 510.00 | INR 520.75 | INR 508.25 | 2.20M |
| 2026-09-01 | INR 514.00 | +0.41% | INR 516.90 | INR 518.75 | INR 510.50 | 1.25M |
| 2026-08-31 | INR 511.90 | -0.79% | INR 512.30 | INR 518.00 | INR 507.50 | 1.39M |
| 2026-08-28 | INR 516.00 | +4.65% | INR 502.35 | INR 520.00 | INR 502.35 | 4.31M |
| 2026-08-27 | INR 493.05 | -4.63% | INR 517.00 | INR 518.00 | INR 493.05 | 651.20K |
| 2026-08-26 | INR 517.00 | +0.19% | INR 515.65 | INR 524.25 | INR 514.75 | 2.06M |
| 2026-08-25 | INR 516.00 | -0.08% | INR 518.40 | INR 518.40 | INR 511.30 | 559.74K |
| 2026-08-24 | INR 516.40 | +0.26% | INR 515.05 | INR 524.20 | INR 513.05 | 1.59M |
| 2026-08-21 | INR 515.05 | -0.76% | INR 523.00 | INR 523.00 | INR 512.15 | 506.88K |
| 2026-08-20 | INR 519.00 | +0.90% | INR 517.20 | INR 524.40 | INR 513.80 | 696.57K |
| 2026-08-19 | INR 514.35 | -0.75% | INR 518.55 | INR 519.65 | INR 511.55 | 724.30K |
| 2026-08-18 | INR 518.25 | -1.19% | INR 524.50 | INR 524.85 | INR 517.55 | 419.49K |
| 2026-08-17 | INR 524.50 | -0.47% | INR 530.00 | INR 530.00 | INR 518.30 | 583.81K |
| 2026-08-14 | INR 527.00 | -1.25% | INR 535.00 | INR 543.70 | INR 527.00 | 2.64M |
| 2026-08-13 | INR 533.65 | +4.22% | INR 514.65 | INR 535.50 | INR 513.70 | 4.78M |
| 2026-08-12 | INR 512.05 | +0.01% | INR 515.00 | INR 523.80 | INR 510.40 | 2.35M |
| 2026-08-11 | INR 512.00 | +2.01% | INR 501.90 | INR 512.00 | INR 498.75 | 1.10M |
| 2026-08-10 | INR 501.90 | -0.65% | INR 507.00 | INR 507.40 | INR 498.25 | 2.52M |
| 2026-08-07 | INR 505.20 | -1.33% | INR 510.15 | INR 513.90 | INR 505.20 | 892.00K |
| 2026-08-06 | INR 512.00 | -0.84% | INR 519.00 | INR 522.00 | INR 510.00 | 788.59K |
| 2026-08-05 | INR 516.35 | +0.26% | INR 519.95 | INR 528.60 | INR 516.35 | 1.69M |
| 2026-08-04 | INR 515.00 | -1.90% | INR 526.05 | INR 526.10 | INR 514.00 | 1.52M |
| 2026-08-03 | INR 525.00 | -0.10% | INR 527.00 | INR 531.70 | INR 522.50 | 1.93M |
| 2026-07-31 | INR 525.50 | +0.07% | INR 527.70 | INR 528.95 | INR 520.85 | 1.28M |
| 2026-07-30 | INR 525.15 | -0.13% | INR 525.85 | INR 529.95 | INR 522.25 | 1.13M |
| 2026-07-29 | INR 525.85 | +0.66% | INR 525.00 | INR 530.50 | INR 523.05 | 1.84M |
| 2026-07-28 | INR 522.40 | +2.33% | INR 514.50 | INR 527.95 | INR 511.70 | 7.64M |
| 2026-07-27 | INR 510.50 | +6.90% | INR 470.00 | INR 515.30 | INR 469.95 | 13.23M |
| 2026-07-24 | INR 477.55 | -0.61% | INR 478.90 | INR 484.20 | INR 474.40 | 579.58K |
| 2026-07-23 | INR 480.50 | -0.19% | INR 484.00 | INR 487.85 | INR 477.70 | 840.00K |
| 2026-07-22 | INR 481.40 | -2.08% | INR 489.00 | INR 492.00 | INR 478.20 | 905.53K |
| 2026-07-21 | INR 491.65 | -1.47% | INR 499.00 | INR 499.00 | INR 490.00 | 918.73K |
| 2026-07-20 | INR 499.00 | +2.49% | INR 490.00 | INR 500.00 | INR 485.05 | 1.90M |
| 2026-07-17 | INR 486.90 | -0.69% | INR 492.00 | INR 492.00 | INR 484.35 | 449.96K |
| 2026-07-16 | INR 490.30 | -0.53% | INR 492.00 | INR 494.70 | INR 485.35 | 912.85K |
| 2026-07-15 | INR 492.90 | -0.05% | INR 493.00 | INR 496.90 | INR 488.75 | 2.00M |
| 2026-07-14 | INR 493.15 | +6.29% | INR 468.10 | INR 496.00 | INR 468.10 | 14.17M |
| 2026-07-13 | INR 463.95 | +0.04% | INR 460.90 | INR 470.40 | INR 456.20 | 3.11M |
| 2026-07-10 | INR 463.75 | +1.45% | INR 462.00 | INR 470.55 | INR 461.65 | 2.96M |
| 2026-07-09 | INR 457.10 | +1.26% | INR 452.05 | INR 460.20 | INR 452.05 | 511.43K |
| 2026-07-08 | INR 451.40 | -4.52% | INR 469.00 | INR 470.00 | INR 448.45 | 1.72M |
| 2026-07-07 | INR 472.75 | -1.78% | INR 484.00 | INR 484.00 | INR 470.55 | 723.78K |
| 2026-07-06 | INR 481.30 | -1.41% | INR 490.00 | INR 491.00 | INR 479.55 | 2.42M |
| 2026-07-03 | INR 488.20 | +2.25% | INR 480.00 | INR 491.05 | INR 477.20 | 6.70M |
| 2026-07-02 | INR 477.45 | -0.58% | INR 484.90 | INR 484.90 | INR 476.05 | 2.06M |
| 2026-07-01 | INR 480.25 | +1.05% | INR 475.25 | INR 482.35 | INR 473.80 | 786.23K |
| 2026-06-30 | INR 475.25 | +0.90% | INR 473.00 | INR 478.95 | INR 468.35 | 1.23M |
| 2026-06-29 | INR 471.00 | +0.26% | INR 468.65 | INR 474.20 | INR 465.45 | 1.50M |
| 2026-06-26 | INR 469.80 | 0.00% | INR 469.80 | INR 469.80 | INR 469.80 | 0 |
| 2026-06-25 | INR 469.80 | -0.88% | INR 475.95 | INR 481.00 | INR 468.80 | 1.40M |
| 2026-06-24 | INR 473.95 | -1.11% | INR 477.00 | INR 477.90 | INR 468.45 | 695.60K |
| 2026-06-23 | INR 479.25 | +1.18% | INR 474.00 | INR 484.65 | INR 472.00 | 2.40M |
| 2026-06-22 | INR 473.65 | +0.40% | INR 476.00 | INR 476.80 | INR 471.75 | 1.59M |
| 2026-06-19 | INR 471.75 | +0.98% | INR 465.45 | INR 472.75 | INR 462.75 | 1.68M |
| 2026-06-18 | INR 467.15 | +0.03% | INR 468.40 | INR 469.05 | INR 463.50 | 610.68K |
| 2026-06-17 | INR 467.00 | +0.79% | INR 467.85 | INR 468.50 | INR 462.55 | 785.11K |
| 2026-06-16 | INR 463.35 | +0.87% | INR 461.90 | INR 466.05 | INR 454.10 | 1.77M |
| 2026-06-15 | INR 459.35 | +2.03% | INR 456.05 | INR 463.70 | INR 456.05 | 1.70M |
| 2026-06-12 | INR 450.20 | +2.26% | INR 444.00 | INR 451.35 | INR 438.60 | 1.78M |
| 2026-06-11 | INR 440.25 | -1.18% | INR 442.80 | INR 443.90 | INR 437.45 | 1.24M |
| 2026-06-10 | INR 445.50 | -1.64% | INR 454.00 | INR 454.20 | INR 442.80 | 1.09M |
| 2026-06-09 | INR 452.95 | +1.71% | INR 446.90 | INR 453.95 | INR 444.75 | 1.22M |
| 2026-06-08 | INR 445.35 | -1.24% | INR 447.00 | INR 447.95 | INR 441.80 | 1.36M |
| 2026-06-05 | INR 450.95 | -0.75% | INR 452.55 | INR 457.80 | INR 446.80 | 1.86M |
| 2026-06-04 | INR 454.35 | +0.54% | INR 451.90 | INR 455.25 | INR 448.20 | 1.54M |
| 2026-06-03 | INR 451.90 | -1.64% | INR 461.00 | INR 461.90 | INR 446.00 | 1.89M |
| 2026-06-02 | INR 459.45 | -1.00% | INR 461.95 | INR 464.15 | INR 455.50 | 1.15M |
| 2026-06-01 | INR 464.10 | +0.10% | INR 465.10 | INR 469.90 | INR 457.00 | 1.34M |
| 2026-05-29 | INR 463.65 | -1.83% | INR 472.95 | INR 477.65 | INR 460.15 | 2.70M |