Container Corporation of India Limited (NSE:CONCOR)
India
· Delayed Price · Currency is INR 479.75
-0.20 (-0.04%)
At close: Mar 6, 2026
NSE:CONCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 479.00 | 489.00 | 476.20 | 479.75 | 479.75 | -0.04% | 972,797 |
| Mar 5, 2026 | 463.45 | 482.00 | 459.20 | 479.95 | 479.95 | 3.84% | 1,631,195 |
| Mar 4, 2026 | 472.00 | 473.95 | 460.45 | 462.20 | 462.20 | -3.51% | 2,452,543 |
| Mar 2, 2026 | 488.95 | 489.10 | 474.75 | 479.00 | 479.00 | -3.36% | 1,656,198 |
| Feb 27, 2026 | 499.00 | 501.30 | 490.50 | 495.65 | 495.65 | -0.84% | 1,765,303 |
| Feb 26, 2026 | 501.05 | 502.60 | 496.00 | 499.85 | 499.85 | -0.17% | 455,187 |
| Feb 25, 2026 | 506.00 | 507.60 | 498.70 | 500.70 | 500.70 | -0.95% | 837,478 |
| Feb 24, 2026 | 507.05 | 507.20 | 498.80 | 505.50 | 505.50 | -0.31% | 907,856 |
| Feb 23, 2026 | 505.00 | 512.45 | 504.00 | 507.05 | 507.05 | 0.81% | 676,014 |
| Feb 20, 2026 | 503.50 | 506.65 | 501.40 | 503.00 | 503.00 | -0.54% | 500,149 |
| Feb 19, 2026 | 507.50 | 509.55 | 501.10 | 505.75 | 505.75 | -0.16% | 1,396,400 |
| Feb 18, 2026 | 505.55 | 508.45 | 501.50 | 506.55 | 506.55 | 0.21% | 862,450 |
| Feb 17, 2026 | 501.80 | 511.90 | 501.60 | 505.50 | 505.50 | 0.35% | 849,521 |
| Feb 16, 2026 | 497.00 | 504.65 | 494.00 | 503.75 | 503.75 | 1.09% | 321,857 |
| Feb 13, 2026 | 503.00 | 503.90 | 497.00 | 498.30 | 498.30 | -1.69% | 588,653 |
| Feb 12, 2026 | 513.45 | 514.50 | 504.30 | 506.85 | 506.85 | -1.61% | 656,800 |
| Feb 11, 2026 | 515.10 | 516.85 | 510.15 | 515.15 | 515.15 | 0.30% | 678,384 |
| Feb 10, 2026 | 512.10 | 522.30 | 512.10 | 513.60 | 513.60 | - | 1,721,935 |
| Feb 9, 2026 | 515.00 | 516.15 | 508.25 | 513.60 | 513.60 | 0.80% | 788,634 |
| Feb 6, 2026 | 519.65 | 519.65 | 506.05 | 509.50 | 506.10 | -2.40% | 2,087,933 |
| Feb 5, 2026 | 528.40 | 528.40 | 517.20 | 522.05 | 518.57 | -0.97% | 1,789,564 |
| Feb 4, 2026 | 529.95 | 529.95 | 521.40 | 527.15 | 523.63 | -0.14% | 938,863 |
| Feb 3, 2026 | 530.00 | 538.95 | 519.15 | 527.90 | 524.38 | 3.95% | 2,317,632 |
| Feb 2, 2026 | 505.00 | 513.05 | 496.50 | 507.85 | 504.46 | 0.49% | 1,356,715 |
| Feb 1, 2026 | 505.00 | 524.60 | 485.85 | 505.35 | 501.98 | 0.62% | 3,819,145 |
| Jan 30, 2026 | 490.60 | 506.95 | 486.40 | 502.25 | 498.90 | 0.33% | 2,721,298 |
| Jan 29, 2026 | 499.50 | 503.50 | 492.95 | 500.60 | 497.26 | 0.86% | 829,501 |
| Jan 28, 2026 | 484.90 | 497.75 | 484.00 | 496.35 | 493.04 | 2.27% | 2,045,216 |
| Jan 27, 2026 | 481.00 | 487.95 | 472.75 | 485.35 | 482.11 | 1.17% | 1,625,304 |
| Jan 23, 2026 | 495.95 | 497.85 | 478.00 | 479.75 | 476.55 | -2.95% | 2,067,105 |
| Jan 22, 2026 | 498.05 | 506.45 | 493.35 | 494.35 | 491.05 | -0.36% | 2,130,796 |
| Jan 21, 2026 | 498.00 | 500.30 | 485.65 | 496.15 | 492.84 | -0.34% | 1,551,150 |
| Jan 20, 2026 | 514.90 | 515.35 | 495.05 | 497.85 | 494.53 | -3.31% | 1,509,115 |
| Jan 19, 2026 | 518.00 | 521.05 | 512.80 | 514.90 | 511.46 | -0.92% | 341,171 |
| Jan 16, 2026 | 519.50 | 524.00 | 516.65 | 519.70 | 516.23 | 0.04% | 899,884 |
| Jan 14, 2026 | 517.65 | 521.10 | 512.60 | 519.50 | 516.03 | 0.39% | 1,234,098 |
| Jan 13, 2026 | 514.40 | 520.00 | 511.05 | 517.50 | 514.05 | 0.87% | 945,349 |
| Jan 12, 2026 | 510.00 | 514.60 | 504.45 | 513.05 | 509.63 | - | 1,101,529 |
| Jan 9, 2026 | 516.00 | 521.75 | 510.35 | 513.05 | 509.63 | -1.05% | 1,180,695 |
| Jan 8, 2026 | 532.70 | 533.85 | 515.10 | 518.50 | 515.04 | -2.68% | 1,249,186 |
| Jan 7, 2026 | 528.00 | 534.00 | 527.50 | 532.80 | 529.24 | 0.54% | 900,391 |
| Jan 6, 2026 | 529.00 | 531.05 | 525.25 | 529.95 | 526.41 | 0.30% | 1,296,041 |
| Jan 5, 2026 | 532.50 | 534.00 | 523.05 | 528.35 | 524.82 | -0.65% | 1,215,043 |
| Jan 2, 2026 | 526.65 | 532.70 | 523.65 | 531.80 | 528.25 | 1.44% | 959,087 |
| Jan 1, 2026 | 527.55 | 529.00 | 521.90 | 524.25 | 520.75 | -0.13% | 515,680 |
| Dec 31, 2025 | 518.00 | 527.50 | 517.35 | 524.95 | 521.45 | 1.15% | 1,086,995 |
| Dec 30, 2025 | 520.25 | 522.75 | 514.25 | 519.00 | 515.54 | -0.18% | 2,922,482 |
| Dec 29, 2025 | 524.90 | 524.90 | 514.95 | 519.95 | 516.48 | -0.07% | 3,004,989 |
| Dec 26, 2025 | 509.05 | 523.00 | 507.85 | 520.30 | 516.83 | 2.30% | 2,498,657 |
| Dec 24, 2025 | 515.05 | 515.30 | 506.75 | 508.60 | 505.21 | -0.78% | 476,260 |
| Dec 23, 2025 | 510.70 | 517.00 | 506.90 | 512.60 | 509.18 | 0.83% | 943,869 |
| Dec 22, 2025 | 503.00 | 509.70 | 501.85 | 508.40 | 505.01 | 1.41% | 544,519 |
| Dec 19, 2025 | 500.40 | 502.40 | 496.10 | 501.35 | 498.00 | 0.62% | 656,526 |
| Dec 18, 2025 | 496.35 | 499.40 | 490.55 | 498.25 | 494.93 | 0.38% | 1,027,471 |
| Dec 17, 2025 | 499.00 | 502.20 | 495.00 | 496.35 | 493.04 | -0.65% | 642,928 |
| Dec 16, 2025 | 502.75 | 503.40 | 497.60 | 499.60 | 496.27 | -0.63% | 1,094,602 |
| Dec 15, 2025 | 506.00 | 506.00 | 501.55 | 502.75 | 499.40 | -0.54% | 381,813 |
| Dec 12, 2025 | 507.90 | 507.90 | 498.55 | 505.50 | 502.13 | -0.09% | 1,402,759 |
| Dec 11, 2025 | 505.00 | 508.00 | 501.85 | 505.95 | 502.57 | 0.54% | 594,838 |
| Dec 10, 2025 | 505.60 | 513.00 | 501.45 | 503.25 | 499.89 | -0.47% | 954,403 |
| Dec 9, 2025 | 498.00 | 509.50 | 493.35 | 505.65 | 502.28 | 1.10% | 2,303,371 |
| Dec 8, 2025 | 508.25 | 511.20 | 497.00 | 500.15 | 496.81 | -2.13% | 2,824,676 |
| Dec 5, 2025 | 510.50 | 514.35 | 507.10 | 511.05 | 507.64 | -0.32% | 2,120,474 |
| Dec 4, 2025 | 506.50 | 515.10 | 506.45 | 512.70 | 509.28 | 1.22% | 1,718,268 |
| Dec 3, 2025 | 504.00 | 508.95 | 500.40 | 506.50 | 503.12 | 0.62% | 1,477,035 |
| Dec 2, 2025 | 504.30 | 506.80 | 502.45 | 503.40 | 500.04 | -0.47% | 2,726,576 |
| Dec 1, 2025 | 513.10 | 513.80 | 504.30 | 505.80 | 502.42 | -1.07% | 1,280,746 |
| Nov 28, 2025 | 515.00 | 515.90 | 510.30 | 511.25 | 507.84 | -0.54% | 599,724 |
| Nov 27, 2025 | 518.65 | 520.45 | 513.00 | 514.05 | 510.62 | -0.88% | 846,809 |
| Nov 26, 2025 | 513.50 | 523.90 | 512.70 | 518.60 | 515.14 | 1.19% | 1,680,398 |
| Nov 25, 2025 | 513.50 | 518.45 | 510.50 | 512.50 | 509.08 | -0.48% | 1,781,603 |
| Nov 24, 2025 | 511.45 | 519.45 | 507.45 | 514.95 | 511.51 | 0.73% | 36,866,480 |
| Nov 21, 2025 | 515.35 | 519.35 | 510.00 | 511.20 | 507.79 | -0.81% | 3,148,760 |
| Nov 20, 2025 | 519.90 | 519.90 | 513.40 | 515.40 | 511.96 | -0.42% | 3,145,380 |
| Nov 19, 2025 | 525.40 | 528.40 | 516.00 | 517.55 | 511.51 | -0.97% | 1,589,480 |
| Nov 18, 2025 | 518.15 | 526.00 | 512.00 | 522.60 | 516.50 | 0.86% | 3,630,058 |
| Nov 17, 2025 | 518.85 | 521.95 | 517.10 | 518.15 | 512.11 | -0.13% | 1,443,272 |
| Nov 14, 2025 | 525.00 | 525.00 | 516.55 | 518.85 | 512.80 | -0.96% | 1,470,642 |
| Nov 13, 2025 | 534.05 | 534.85 | 522.80 | 523.90 | 517.79 | -1.23% | 861,847 |
| Nov 12, 2025 | 530.00 | 538.50 | 524.70 | 530.45 | 524.26 | 1.44% | 4,975,992 |
| Nov 11, 2025 | 522.10 | 524.10 | 515.85 | 522.90 | 516.80 | 0.30% | 3,241,835 |
| Nov 10, 2025 | 525.90 | 526.55 | 520.35 | 521.35 | 515.27 | -0.07% | 1,023,573 |
| Nov 7, 2025 | 519.55 | 523.50 | 515.80 | 521.70 | 515.62 | 0.45% | 1,513,467 |
| Nov 6, 2025 | 541.80 | 541.80 | 518.00 | 519.35 | 513.29 | -4.27% | 4,558,191 |
| Nov 4, 2025 | 549.85 | 551.00 | 539.35 | 542.50 | 536.17 | -1.34% | 711,007 |
| Nov 3, 2025 | 545.55 | 553.00 | 544.25 | 549.85 | 543.44 | 0.84% | 639,776 |
| Oct 31, 2025 | 550.00 | 550.80 | 544.10 | 545.25 | 538.89 | -0.79% | 777,245 |
| Oct 30, 2025 | 557.00 | 557.00 | 548.10 | 549.60 | 543.19 | -0.77% | 1,211,602 |
| Oct 29, 2025 | 542.00 | 555.90 | 537.10 | 553.85 | 547.39 | 2.34% | 1,653,604 |
| Oct 28, 2025 | 542.00 | 543.20 | 536.65 | 541.20 | 534.89 | 0.08% | 2,511,759 |
| Oct 27, 2025 | 538.50 | 544.00 | 537.00 | 540.75 | 534.44 | 0.72% | 643,617 |
| Oct 24, 2025 | 535.45 | 542.50 | 535.45 | 536.90 | 530.64 | 0.40% | 1,135,433 |
| Oct 23, 2025 | 537.00 | 539.25 | 533.55 | 534.75 | 528.51 | 0.12% | 548,423 |
| Oct 21, 2025 | 536.05 | 536.65 | 533.10 | 534.10 | 527.87 | 0.06% | 111,400 |
| Oct 20, 2025 | 532.00 | 537.20 | 530.35 | 533.80 | 527.57 | 0.81% | 615,756 |
| Oct 17, 2025 | 535.00 | 535.00 | 525.70 | 529.50 | 523.32 | -0.86% | 699,709 |
| Oct 16, 2025 | 530.50 | 535.75 | 530.05 | 534.10 | 527.87 | 0.78% | 533,630 |
| Oct 15, 2025 | 528.20 | 531.25 | 526.40 | 529.95 | 523.77 | 0.51% | 728,004 |
| Oct 14, 2025 | 532.00 | 533.05 | 524.50 | 527.25 | 521.10 | -0.70% | 902,886 |
| Oct 13, 2025 | 541.00 | 541.40 | 528.25 | 530.95 | 524.76 | -1.93% | 910,653 |