Container Corporation of India Limited (BOM:531344)
India
· Delayed Price · Currency is INR 510.20
-3.60 (-0.70%)
At close: Apr 28, 2026
BOM:531344 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 524.95 | 524.95 | 508.70 | 510.20 | 510.20 | -0.70% | 239,109 |
| Apr 27, 2026 | 500.05 | 521.40 | 500.05 | 513.80 | 513.80 | 2.21% | 87,497 |
| Apr 24, 2026 | 504.50 | 506.65 | 499.40 | 502.70 | 502.70 | -0.43% | 32,056 |
| Apr 23, 2026 | 516.10 | 516.65 | 502.05 | 504.85 | 504.85 | -2.16% | 67,194 |
| Apr 22, 2026 | 504.25 | 517.90 | 502.20 | 516.00 | 516.00 | 2.42% | 71,915 |
| Apr 21, 2026 | 501.20 | 510.85 | 501.20 | 503.80 | 503.80 | 0.67% | 42,415 |
| Apr 20, 2026 | 511.75 | 511.75 | 498.85 | 500.45 | 500.45 | -0.47% | 79,526 |
| Apr 17, 2026 | 505.95 | 511.70 | 499.80 | 502.80 | 502.80 | 0.15% | 104,990 |
| Apr 16, 2026 | 499.30 | 504.90 | 490.30 | 502.05 | 502.05 | 2.65% | 194,226 |
| Apr 15, 2026 | 489.05 | 492.55 | 485.05 | 489.10 | 489.10 | 1.58% | 223,442 |
| Apr 13, 2026 | 469.05 | 482.50 | 467.15 | 481.50 | 481.50 | -0.58% | 79,238 |
| Apr 10, 2026 | 485.25 | 490.90 | 479.15 | 484.30 | 484.30 | 0.41% | 109,862 |
| Apr 9, 2026 | 474.90 | 483.10 | 464.05 | 482.30 | 482.30 | 1.84% | 46,956 |
| Apr 8, 2026 | 469.80 | 474.45 | 464.40 | 473.60 | 473.60 | 4.50% | 46,174 |
| Apr 7, 2026 | 446.65 | 454.85 | 443.15 | 453.20 | 453.20 | 0.57% | 1,844,710 |
| Apr 6, 2026 | 445.60 | 452.65 | 435.75 | 450.65 | 450.65 | 2.65% | 24,474 |
| Apr 2, 2026 | 440.00 | 441.10 | 429.15 | 439.00 | 439.00 | -1.25% | 46,292 |
| Apr 1, 2026 | 437.10 | 452.35 | 434.35 | 444.55 | 444.55 | 4.50% | 76,512 |
| Mar 30, 2026 | 436.55 | 436.55 | 423.10 | 425.40 | 425.40 | -2.59% | 94,241 |
| Mar 27, 2026 | 437.20 | 442.35 | 432.90 | 436.70 | 436.70 | -1.85% | 70,007 |
| Mar 25, 2026 | 440.95 | 450.45 | 436.20 | 444.95 | 444.95 | 2.74% | 122,903 |
| Mar 24, 2026 | 433.85 | 437.00 | 423.25 | 433.10 | 433.10 | 2.19% | 107,519 |
| Mar 23, 2026 | 441.05 | 441.75 | 421.80 | 423.80 | 423.80 | -5.29% | 170,223 |
| Mar 20, 2026 | 442.75 | 453.80 | 442.75 | 447.45 | 447.45 | 1.49% | 89,397 |
| Mar 19, 2026 | 458.55 | 458.55 | 438.45 | 440.90 | 440.90 | -3.85% | 76,692 |
| Mar 18, 2026 | 450.90 | 463.85 | 450.90 | 458.55 | 458.55 | 1.34% | 115,538 |
| Mar 17, 2026 | 456.65 | 456.70 | 450.20 | 452.50 | 452.50 | -0.49% | 100,492 |
| Mar 16, 2026 | 456.50 | 457.55 | 443.40 | 454.75 | 454.75 | 0.34% | 109,248 |
| Mar 13, 2026 | 463.00 | 465.65 | 452.00 | 453.20 | 453.20 | -2.88% | 34,071 |
| Mar 12, 2026 | 469.95 | 471.00 | 458.80 | 466.65 | 466.65 | -0.78% | 48,018 |
| Mar 11, 2026 | 477.55 | 482.85 | 468.30 | 470.30 | 470.30 | -0.51% | 26,240 |
| Mar 10, 2026 | 478.00 | 479.10 | 468.70 | 472.70 | 472.70 | -0.21% | 48,424 |
| Mar 9, 2026 | 474.55 | 475.90 | 461.60 | 473.70 | 473.70 | -1.19% | 45,788 |
| Mar 6, 2026 | 477.60 | 489.00 | 476.65 | 479.40 | 479.40 | -0.19% | 47,427 |
| Mar 5, 2026 | 462.30 | 482.00 | 459.00 | 480.30 | 480.30 | 3.96% | 50,023 |
| Mar 4, 2026 | 474.95 | 474.95 | 460.65 | 462.00 | 462.00 | -3.52% | 118,349 |
| Mar 2, 2026 | 461.85 | 488.90 | 461.85 | 478.85 | 478.85 | -3.39% | 117,911 |
| Feb 27, 2026 | 499.80 | 501.20 | 490.45 | 495.65 | 495.65 | -0.83% | 30,489 |
| Feb 26, 2026 | 498.25 | 502.55 | 496.20 | 499.80 | 499.80 | -0.24% | 30,763 |
| Feb 25, 2026 | 505.05 | 507.30 | 498.70 | 501.00 | 501.00 | -0.87% | 1,979,219 |
| Feb 24, 2026 | 502.35 | 507.00 | 499.00 | 505.40 | 505.40 | -0.34% | 41,344 |
| Feb 23, 2026 | 505.00 | 512.00 | 503.75 | 507.10 | 507.10 | 0.84% | 1,111,812 |
| Feb 20, 2026 | 504.85 | 506.80 | 501.65 | 502.90 | 502.90 | -0.70% | 176,835 |
| Feb 19, 2026 | 507.00 | 508.45 | 501.00 | 506.45 | 506.45 | -0.05% | 1,626,909 |
| Feb 18, 2026 | 505.70 | 508.35 | 500.80 | 506.70 | 506.70 | 0.22% | 49,517 |
| Feb 17, 2026 | 502.55 | 512.00 | 501.65 | 505.60 | 505.60 | 0.39% | 22,726 |
| Feb 16, 2026 | 496.25 | 504.70 | 495.00 | 503.65 | 503.65 | 1.07% | 28,819 |
| Feb 13, 2026 | 505.00 | 505.00 | 497.20 | 498.30 | 498.30 | -1.70% | 84,142 |
| Feb 12, 2026 | 518.15 | 518.15 | 504.25 | 506.90 | 506.90 | -1.57% | 22,305 |
| Feb 11, 2026 | 513.80 | 516.90 | 510.25 | 515.00 | 515.00 | 0.25% | 40,781 |
| Feb 10, 2026 | 511.60 | 522.30 | 511.60 | 513.70 | 513.70 | 0.02% | 59,761 |
| Feb 9, 2026 | 510.20 | 516.25 | 508.75 | 513.60 | 513.60 | 0.82% | 30,935 |
| Feb 6, 2026 | 521.00 | 521.00 | 506.05 | 509.40 | 506.00 | -2.56% | 72,953 |
| Feb 5, 2026 | 527.70 | 529.75 | 517.40 | 522.80 | 519.31 | -0.81% | 377,499 |
| Feb 4, 2026 | 531.85 | 531.85 | 521.25 | 527.05 | 523.53 | -0.18% | 55,576 |
| Feb 3, 2026 | 526.70 | 539.00 | 519.20 | 528.00 | 524.48 | 3.93% | 488,448 |
| Feb 2, 2026 | 505.90 | 513.00 | 496.95 | 508.05 | 504.66 | 0.42% | 65,559 |
| Feb 1, 2026 | 503.60 | 524.15 | 486.00 | 505.90 | 502.52 | 0.73% | 223,273 |
| Jan 30, 2026 | 493.50 | 507.10 | 486.30 | 502.25 | 498.90 | 0.32% | 155,359 |
| Jan 29, 2026 | 499.35 | 503.60 | 492.70 | 500.65 | 497.31 | 0.82% | 63,975 |
| Jan 28, 2026 | 481.55 | 497.90 | 481.55 | 496.60 | 493.29 | 2.19% | 50,324 |
| Jan 27, 2026 | 480.45 | 487.50 | 472.95 | 485.95 | 482.71 | 1.31% | 70,059 |
| Jan 23, 2026 | 494.50 | 498.00 | 478.00 | 479.65 | 476.45 | -2.99% | 150,249 |
| Jan 22, 2026 | 497.25 | 506.40 | 493.55 | 494.45 | 491.15 | -0.36% | 38,278 |
| Jan 21, 2026 | 495.60 | 500.60 | 485.45 | 496.25 | 492.94 | -0.41% | 109,588 |
| Jan 20, 2026 | 511.95 | 515.15 | 495.30 | 498.30 | 494.97 | -3.16% | 31,073 |
| Jan 19, 2026 | 517.00 | 520.90 | 513.25 | 514.55 | 511.12 | -1.00% | 37,177 |
| Jan 16, 2026 | 519.55 | 524.00 | 516.90 | 519.75 | 516.28 | 0.04% | 26,806 |
| Jan 14, 2026 | 516.20 | 521.00 | 512.35 | 519.55 | 516.08 | 0.38% | 40,000 |
| Jan 13, 2026 | 515.00 | 520.00 | 510.90 | 517.60 | 514.15 | 0.87% | 62,934 |
| Jan 12, 2026 | 509.05 | 514.40 | 504.45 | 513.15 | 509.72 | 0.10% | 28,581 |
| Jan 9, 2026 | 517.50 | 521.95 | 510.40 | 512.65 | 509.23 | -1.00% | 43,738 |
| Jan 8, 2026 | 532.10 | 533.90 | 515.05 | 517.85 | 514.39 | -2.69% | 32,831 |
| Jan 7, 2026 | 525.25 | 533.95 | 525.25 | 532.15 | 528.60 | 0.44% | 23,887 |
| Jan 6, 2026 | 528.40 | 530.90 | 525.50 | 529.80 | 526.26 | 0.28% | 38,536 |
| Jan 5, 2026 | 531.95 | 534.10 | 523.00 | 528.30 | 524.77 | -0.69% | 76,624 |
| Jan 2, 2026 | 526.00 | 532.50 | 523.75 | 531.95 | 528.40 | 1.49% | 33,528 |
| Jan 1, 2026 | 526.70 | 529.10 | 522.00 | 524.15 | 520.65 | -0.14% | 20,982 |
| Dec 31, 2025 | 517.40 | 527.45 | 517.40 | 524.90 | 521.40 | 1.14% | 120,057 |
| Dec 30, 2025 | 522.25 | 522.80 | 514.60 | 519.00 | 515.54 | -0.15% | 53,303 |
| Dec 29, 2025 | 525.45 | 525.45 | 515.30 | 519.80 | 516.33 | -0.09% | 47,729 |
| Dec 26, 2025 | 509.60 | 523.20 | 508.00 | 520.25 | 516.78 | 2.26% | 162,773 |
| Dec 24, 2025 | 518.75 | 518.75 | 506.75 | 508.75 | 505.35 | -0.74% | 26,974 |
| Dec 23, 2025 | 508.45 | 517.20 | 507.05 | 512.55 | 509.13 | 0.87% | 59,485 |
| Dec 22, 2025 | 502.70 | 509.70 | 502.00 | 508.15 | 504.76 | 1.38% | 23,784 |
| Dec 19, 2025 | 498.35 | 502.50 | 496.90 | 501.25 | 497.90 | 0.66% | 19,211 |
| Dec 18, 2025 | 496.35 | 499.50 | 490.75 | 497.95 | 494.63 | 0.33% | 32,537 |
| Dec 17, 2025 | 503.20 | 503.20 | 495.00 | 496.30 | 492.99 | -0.59% | 21,254 |
| Dec 16, 2025 | 503.00 | 503.00 | 497.75 | 499.25 | 495.92 | -0.69% | 22,422 |
| Dec 15, 2025 | 505.70 | 505.70 | 501.50 | 502.70 | 499.34 | -0.56% | 34,616 |
| Dec 12, 2025 | 507.30 | 507.40 | 499.00 | 505.55 | 502.18 | -0.10% | 49,085 |
| Dec 11, 2025 | 503.50 | 507.95 | 501.85 | 506.05 | 502.67 | 0.56% | 22,409 |
| Dec 10, 2025 | 509.45 | 512.95 | 502.00 | 503.25 | 499.89 | -0.38% | 32,226 |
| Dec 9, 2025 | 499.95 | 509.45 | 493.25 | 505.15 | 501.78 | 0.98% | 121,409 |
| Dec 8, 2025 | 506.25 | 511.00 | 497.10 | 500.25 | 496.91 | -2.07% | 101,800 |
| Dec 5, 2025 | 510.00 | 513.95 | 507.35 | 510.80 | 507.39 | -0.34% | 61,159 |
| Dec 4, 2025 | 508.20 | 515.00 | 506.05 | 512.55 | 509.13 | 1.18% | 110,594 |
| Dec 3, 2025 | 503.05 | 508.60 | 500.30 | 506.55 | 503.17 | 0.59% | 60,077 |
| Dec 2, 2025 | 505.65 | 506.40 | 502.50 | 503.60 | 500.24 | -0.42% | 23,687 |
| Dec 1, 2025 | 519.60 | 519.60 | 504.25 | 505.70 | 502.32 | -1.11% | 58,423 |