Skip to main content
Container Corporation of India Limited (BOM:531344)
India flag India · Delayed Price · Currency is INR
512.55
+6.00 (1.18%)
At close: Dec 4, 2025

BOM:531344 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025508.20515.00506.05512.55512.551.18%110,594
Dec 3, 2025503.05508.60500.30506.55506.550.59%60,077
Dec 2, 2025505.65506.40502.50503.60503.60-0.42%23,687
Dec 1, 2025519.60519.60504.25505.70505.70-1.11%58,423
Nov 28, 2025513.80515.95510.00511.40511.40-0.54%67,939
Nov 27, 2025518.40520.30513.00514.20514.20-0.81%16,049
Nov 26, 2025512.60524.00512.60518.40518.401.18%62,810
Nov 25, 2025514.20518.05510.60512.35512.35-0.63%55,354
Nov 24, 2025520.65520.65507.65515.60515.600.88%677,390
Nov 21, 2025515.40519.25510.00511.10511.10-0.83%83,421
Nov 20, 2025520.00520.05513.30515.40515.40-0.40%48,198
Nov 19, 2025526.55528.15516.00517.45514.85-1.05%91,118
Nov 18, 2025518.55526.00511.75522.95520.320.91%83,684
Nov 17, 2025519.05521.90516.90518.25515.65-0.15%50,436
Nov 14, 2025524.05525.45516.55519.05516.44-0.94%71,281
Nov 13, 2025532.45533.90523.05523.95521.32-1.21%26,697
Nov 12, 2025525.10538.35525.00530.35527.691.40%119,549
Nov 11, 2025523.90524.15516.10523.05520.420.34%23,532
Nov 10, 2025527.45527.45520.40521.30518.68-0.11%44,481
Nov 7, 2025521.75523.40515.90521.85519.230.58%35,119
Nov 6, 2025549.85549.85517.85518.85516.24-4.32%51,541
Nov 4, 2025547.35550.80539.55542.30539.58-1.36%14,923
Nov 3, 2025543.25552.90543.25549.80547.040.82%32,553
Oct 31, 2025549.00550.70544.20545.35542.61-0.76%20,949
Oct 30, 2025556.05557.75548.15549.50546.74-0.82%66,169
Oct 29, 2025544.05556.30536.55554.05551.272.21%110,513
Oct 28, 2025541.00543.25536.85542.05539.330.27%30,449
Oct 27, 2025537.65543.90537.00540.60537.880.67%40,486
Oct 24, 2025535.15542.75535.15537.00534.300.40%56,113
Oct 23, 2025534.70539.15533.75534.85532.160.11%36,905
Oct 21, 2025535.00536.40533.30534.25531.570.04%32,669
Oct 20, 2025532.60536.65530.50534.05531.370.84%44,515
Oct 17, 2025534.80534.80526.00529.60526.94-0.83%47,063
Oct 16, 2025530.00535.80530.00534.05531.370.70%42,850
Oct 15, 2025527.85531.40527.00530.35527.690.63%28,338
Oct 14, 2025531.85532.70524.55527.05524.40-0.81%541,100
Oct 13, 2025540.05541.00528.50531.35528.68-1.87%53,088
Oct 10, 2025536.60544.55536.20541.50538.780.92%130,716
Oct 9, 2025533.30540.70531.35536.55533.851.56%103,862
Oct 8, 2025533.25540.00527.25528.30525.65-0.75%39,211
Oct 7, 2025532.45534.50529.10532.30529.63-0.03%39,326
Oct 6, 2025539.45539.70529.20532.45529.77-0.17%17,872
Oct 3, 2025526.00534.00525.55533.35530.671.27%46,735
Oct 1, 2025526.10529.00524.10526.65524.000.14%41,413
Sep 30, 2025523.85527.75521.00525.90523.260.48%53,048
Sep 29, 2025525.60528.40520.70523.40520.77-0.26%36,518
Sep 26, 2025529.30533.80523.85524.75522.11-0.95%57,321
Sep 25, 2025530.55537.95528.45529.80527.14-0.14%23,477
Sep 24, 2025543.75544.50529.25530.55527.88-2.47%81,287
Sep 23, 2025554.95554.95542.60544.00541.27-1.10%41,722
Sep 22, 2025553.75560.50549.05550.05547.29-0.70%68,833
Sep 19, 2025558.85562.40553.00553.95551.17-1.27%42,095
Sep 18, 2025562.50564.75556.00561.10558.28-0.20%42,253
Sep 17, 2025566.00568.25558.90562.25559.42-0.32%34,638
Sep 16, 2025556.95569.50556.60564.05561.221.47%64,172
Sep 15, 2025552.00562.85549.95555.90553.111.08%402,256
Sep 12, 2025550.15555.85549.00549.95547.190.01%31,668
Sep 11, 2025542.10554.40542.10549.90547.140.83%56,475
Sep 10, 2025543.05547.00541.00545.35542.610.72%12,600
Sep 9, 2025547.30549.00539.70541.45538.73-0.92%26,794
Sep 8, 2025547.95553.75544.00546.50543.750.78%37,503
Sep 5, 2025544.90548.40537.90542.25539.530.10%43,131
Sep 4, 2025553.95553.95540.10541.70538.98-1.28%28,320
Sep 3, 2025548.85549.80544.55548.70545.940.75%22,654
Sep 2, 2025540.35549.85540.35544.60541.860.94%42,813
Sep 1, 2025532.15540.95528.90539.55536.842.34%20,059
Aug 29, 2025530.50533.55525.85527.20524.55-0.34%49,403
Aug 28, 2025528.60531.25521.80529.00526.340.08%42,910
Aug 26, 2025545.10545.10527.70528.60525.94-2.82%36,006
Aug 25, 2025547.60550.40541.75543.95541.22-0.73%36,752
Aug 22, 2025552.15557.55547.00547.95545.20-0.97%37,534
Aug 21, 2025561.45561.45552.65553.30550.52-0.74%13,309
Aug 20, 2025559.45561.00552.80557.45554.650.45%21,131
Aug 19, 2025540.00555.95538.50554.95552.163.19%135,714
Aug 18, 2025532.55540.95532.55537.80535.101.08%40,320
Aug 14, 2025540.00541.70531.20532.05529.38-1.78%50,723
Aug 13, 2025541.45544.40536.95541.70538.980.02%39,476
Aug 12, 2025546.45548.60540.40541.60537.29-0.65%24,592
Aug 11, 2025555.05555.50543.10545.15540.81-2.15%169,023
Aug 8, 2025553.60564.65551.70557.15552.710.76%40,651
Aug 7, 2025549.70556.35529.60552.95548.55-0.31%103,963
Aug 6, 2025580.30582.55553.00554.65550.23-4.16%74,196
Aug 5, 2025580.70583.05575.50578.75574.14-0.56%68,792
Aug 4, 2025571.95583.20570.70582.00577.361.52%40,909
Aug 1, 2025577.50581.10570.70573.30568.73-0.91%70,147
Jul 31, 2025582.45584.30576.50578.55573.94-1.10%39,062
Jul 30, 2025596.20598.70583.10585.00580.34-1.25%34,363
Jul 29, 2025603.00603.00586.65592.40587.680.27%12,442
Jul 28, 2025596.00601.75588.55590.80586.09-1.16%21,244
Jul 25, 2025605.80607.60596.50597.75592.99-1.34%26,845
Jul 24, 2025610.05612.00604.90605.85601.03-0.57%18,361
Jul 23, 2025613.05613.05603.55609.30604.450.35%23,481
Jul 22, 2025617.45617.45605.65607.15602.31-1.08%61,031
Jul 21, 2025610.40616.00606.50613.75608.860.07%57,168
Jul 18, 2025621.05625.00610.20613.35608.47-1.22%48,911
Jul 17, 2025620.35622.85617.65620.95616.000.19%22,516
Jul 16, 2025616.25624.80616.25619.75614.81-0.06%71,110
Jul 15, 2025615.70623.70614.10620.15615.210.74%71,622
Jul 14, 2025612.05621.45610.60615.60610.700.22%162,314
Jul 11, 2025628.55628.55613.30614.25609.36-2.19%75,469