Containe Technologies Limited (BOM:543606)
India
· Delayed Price · Currency is INR 32.68
+1.55 (4.98%)
At close: Apr 28, 2026
Containe Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 4.98% | 3,000 |
| Apr 27, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 4.99% | 3,000 |
| Apr 24, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 4.99% | 35,000 |
| Apr 23, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 4.98% | 3,000 |
| Apr 22, 2026 | 26.80 | 26.90 | 24.50 | 26.90 | 26.90 | 5.00% | 35,000 |
| Apr 21, 2026 | 25.62 | 25.62 | 25.60 | 25.62 | 25.62 | 5.00% | 10,000 |
| Apr 20, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 4.99% | 2,000 |
| Apr 17, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 4.97% | 7,000 |
| Apr 16, 2026 | 22.14 | 22.14 | 22.00 | 22.14 | 22.14 | 4.98% | 27,000 |
| Apr 15, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 4.98% | 1,000 |
| Apr 13, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 9.96% | 8,000 |
| Apr 10, 2026 | 18.00 | 18.27 | 18.00 | 18.27 | 18.27 | 9.99% | 20,000 |
| Apr 9, 2026 | 16.95 | 17.01 | 14.10 | 16.61 | 16.61 | 7.37% | 43,000 |
| Apr 8, 2026 | 16.00 | 16.22 | 13.51 | 15.47 | 15.47 | 4.88% | 50,000 |
| Apr 7, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 4.98% | 2,000 |
| Apr 6, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 4.62% | 1,000 |
| Apr 2, 2026 | 13.90 | 13.91 | 13.42 | 13.43 | 13.43 | 1.36% | 18,000 |
| Apr 1, 2026 | 13.00 | 13.25 | 13.00 | 13.25 | 13.25 | 4.99% | 16,000 |
| Mar 30, 2026 | 13.49 | 13.61 | 12.62 | 12.62 | 12.62 | -3.07% | 37,000 |
| Mar 27, 2026 | 13.10 | 13.28 | 12.70 | 13.02 | 13.02 | -2.25% | 29,000 |
| Mar 25, 2026 | 13.35 | 13.75 | 13.32 | 13.32 | 13.32 | -4.86% | 27,000 |
| Mar 24, 2026 | 14.00 | 14.46 | 13.55 | 14.00 | 14.00 | -1.69% | 14,000 |
| Mar 23, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 4.86% | 3,000 |
| Mar 20, 2026 | 13.00 | 13.58 | 12.72 | 13.58 | 13.58 | 3.90% | 11,000 |
| Mar 19, 2026 | 13.50 | 13.83 | 13.06 | 13.07 | 13.07 | -4.11% | 9,000 |
| Mar 18, 2026 | 14.09 | 14.10 | 13.43 | 13.63 | 13.63 | -3.26% | 23,000 |
| Mar 17, 2026 | 14.00 | 14.10 | 14.00 | 14.09 | 14.09 | 2.18% | 12,000 |
| Mar 16, 2026 | 13.30 | 13.89 | 12.71 | 13.79 | 13.79 | 3.84% | 22,000 |
| Mar 13, 2026 | 12.81 | 13.75 | 12.81 | 13.28 | 13.28 | -0.15% | 8,000 |
| Mar 12, 2026 | 13.84 | 13.84 | 13.24 | 13.30 | 13.30 | -3.20% | 7,000 |
| Mar 11, 2026 | 12.99 | 13.84 | 12.70 | 13.74 | 13.74 | 4.17% | 30,000 |
| Mar 10, 2026 | 13.21 | 13.70 | 13.15 | 13.19 | 13.19 | -4.35% | 44,000 |
| Mar 9, 2026 | 13.83 | 13.83 | 13.07 | 13.79 | 13.79 | 0.29% | 38,000 |
| Mar 6, 2026 | 13.40 | 13.80 | 13.30 | 13.75 | 13.75 | -0.36% | 24,000 |
| Mar 5, 2026 | 13.65 | 14.40 | 13.65 | 13.80 | 13.80 | -3.77% | 56,000 |
| Mar 4, 2026 | 15.48 | 15.48 | 14.10 | 14.34 | 14.34 | -3.37% | 57,000 |
| Mar 2, 2026 | 13.68 | 15.10 | 13.68 | 14.84 | 14.84 | 3.13% | 75,000 |
| Feb 27, 2026 | 15.00 | 15.00 | 14.39 | 14.39 | 14.39 | -4.95% | 3,000 |
| Feb 26, 2026 | 15.70 | 15.70 | 14.45 | 15.14 | 15.14 | -0.46% | 17,000 |
| Feb 25, 2026 | 15.88 | 15.88 | 14.41 | 15.21 | 15.21 | 0.46% | 32,000 |
| Feb 24, 2026 | 15.55 | 15.98 | 14.54 | 15.14 | 15.14 | -1.05% | 67,000 |
| Feb 23, 2026 | 16.45 | 16.45 | 15.30 | 15.30 | 15.30 | -4.97% | 19,000 |
| Feb 20, 2026 | 16.56 | 16.56 | 16.02 | 16.10 | 16.10 | -3.54% | 13,000 |
| Feb 19, 2026 | 17.26 | 17.26 | 16.31 | 16.69 | 16.69 | 1.52% | 10,000 |
| Feb 18, 2026 | 17.38 | 17.38 | 16.38 | 16.44 | 16.44 | -0.72% | 10,000 |
| Feb 17, 2026 | 17.80 | 17.80 | 16.55 | 16.56 | 16.56 | -2.47% | 11,000 |
| Feb 16, 2026 | 16.32 | 17.94 | 16.32 | 16.98 | 16.98 | -1.05% | 9,000 |
| Feb 13, 2026 | 17.12 | 17.16 | 17.08 | 17.16 | 17.16 | 4.95% | 25,000 |
| Feb 12, 2026 | 17.15 | 17.15 | 16.35 | 16.35 | 16.35 | -4.89% | 6,000 |
| Feb 11, 2026 | 18.00 | 18.80 | 17.19 | 17.19 | 17.19 | -4.18% | 12,000 |
| Feb 10, 2026 | 17.94 | 18.15 | 16.49 | 17.94 | 17.94 | 3.76% | 85,000 |
| Feb 9, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 4.79% | 4,000 |
| Feb 6, 2026 | 17.30 | 17.85 | 16.50 | 16.50 | 16.50 | -4.68% | 8,000 |
| Feb 5, 2026 | 17.05 | 17.31 | 17.05 | 17.31 | 17.31 | 1.23% | 2,000 |
| Feb 4, 2026 | 17.63 | 17.70 | 16.70 | 17.10 | 17.10 | 1.24% | 27,000 |
| Feb 3, 2026 | 16.38 | 16.89 | 16.00 | 16.89 | 16.89 | 3.11% | 3,000 |
| Feb 2, 2026 | 16.92 | 16.92 | 16.38 | 16.38 | 16.38 | -4.99% | 23,000 |
| Feb 1, 2026 | 16.52 | 17.24 | 16.50 | 17.24 | 17.24 | 3.17% | 12,000 |
| Jan 30, 2026 | 16.50 | 17.05 | 16.00 | 16.71 | 16.71 | 2.89% | 38,000 |
| Jan 29, 2026 | 16.31 | 17.25 | 16.24 | 16.24 | 16.24 | -4.97% | 80,000 |
| Jan 28, 2026 | 18.25 | 18.25 | 16.71 | 17.09 | 17.09 | -2.79% | 39,000 |
| Jan 27, 2026 | 18.20 | 19.38 | 17.58 | 17.58 | 17.58 | -4.97% | 29,000 |
| Jan 23, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.33% | 5,000 |
| Jan 22, 2026 | 19.85 | 19.85 | 18.00 | 18.75 | 18.75 | -1.00% | 25,000 |
| Jan 21, 2026 | 18.36 | 19.20 | 18.36 | 18.94 | 18.94 | -1.97% | 15,000 |
| Jan 20, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -4.97% | 5,000 |
| Jan 19, 2026 | 20.40 | 20.40 | 20.33 | 20.33 | 20.33 | -5.00% | 7,000 |
| Jan 16, 2026 | 23.35 | 23.35 | 21.19 | 21.40 | 21.40 | -4.04% | 13,000 |
| Jan 14, 2026 | 22.31 | 22.31 | 22.30 | 22.30 | 22.30 | -4.99% | 4,000 |
| Jan 13, 2026 | 23.47 | 24.50 | 23.47 | 23.47 | 23.47 | -4.98% | 15,000 |
| Jan 12, 2026 | 25.01 | 25.01 | 24.70 | 24.70 | 24.70 | -5.00% | 8,000 |
| Jan 9, 2026 | 25.59 | 26.00 | 25.50 | 26.00 | 26.00 | -1.59% | 4,000 |
| Jan 8, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.08% | 5,000 |
| Jan 6, 2026 | 27.65 | 27.65 | 26.39 | 26.40 | 26.40 | 0.11% | 6,000 |
| Jan 5, 2026 | 29.01 | 29.01 | 26.37 | 26.37 | 26.37 | -4.56% | 2,000 |
| Jan 2, 2026 | 28.50 | 29.60 | 27.62 | 27.63 | 27.63 | -2.30% | 13,000 |
| Jan 1, 2026 | 26.76 | 28.28 | 26.72 | 28.28 | 28.28 | 0.57% | 4,000 |
| Dec 31, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 4.38% | 2,000 |
| Dec 30, 2025 | 28.59 | 29.00 | 26.94 | 26.94 | 26.94 | -4.97% | 4,000 |
| Dec 29, 2025 | 29.01 | 29.01 | 28.35 | 28.35 | 28.35 | -4.67% | 3,000 |
| Dec 26, 2025 | 32.79 | 32.79 | 29.73 | 29.74 | 29.74 | -4.80% | 9,000 |
| Dec 24, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 4.97% | 2,000 |
| Dec 23, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 4.97% | 1,000 |
| Dec 22, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 5.00% | 1,000 |
| Dec 19, 2025 | 26.90 | 27.00 | 26.90 | 27.00 | 27.00 | 0.37% | 5,000 |
| Dec 18, 2025 | 26.90 | 27.00 | 26.90 | 26.90 | 26.90 | 1.74% | 4,000 |
| Dec 17, 2025 | 26.00 | 26.44 | 26.00 | 26.44 | 26.44 | -1.05% | 3,000 |
| Dec 16, 2025 | 26.80 | 27.25 | 26.72 | 26.72 | 26.72 | -4.98% | 8,000 |
| Dec 15, 2025 | 28.14 | 28.90 | 28.12 | 28.12 | 28.12 | -4.97% | 21,000 |
| Dec 12, 2025 | 28.55 | 29.99 | 28.44 | 29.59 | 29.59 | -1.14% | 15,000 |
| Dec 11, 2025 | 29.95 | 29.95 | 29.93 | 29.93 | 29.93 | -4.98% | 2,000 |
| Dec 9, 2025 | 30.00 | 32.95 | 29.92 | 31.50 | 31.50 | 0.03% | 9,000 |
| Dec 8, 2025 | 30.80 | 31.49 | 30.80 | 31.49 | 31.49 | 1.55% | 6,000 |
| Dec 4, 2025 | 31.06 | 32.68 | 31.00 | 31.01 | 31.01 | -3.49% | 10,000 |
| Dec 3, 2025 | 33.49 | 33.49 | 31.66 | 32.13 | 32.13 | -3.19% | 5,000 |
| Dec 2, 2025 | 33.56 | 35.24 | 33.03 | 33.19 | 33.19 | -1.13% | 30,000 |
| Dec 1, 2025 | 32.01 | 33.57 | 32.00 | 33.57 | 33.57 | 4.94% | 5,000 |
| Nov 28, 2025 | 31.50 | 33.60 | 31.50 | 31.99 | 31.99 | -0.44% | 6,000 |
| Nov 27, 2025 | 32.89 | 34.60 | 32.13 | 32.13 | 32.13 | -3.51% | 15,000 |
| Nov 25, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 2.87% | 1,000 |