Container Corporation of India Limited (NSE:CONCOR)
India
· Delayed Price · Currency is INR 510.10
-0.40 (-0.08%)
Apr 29, 2026, 9:30 AM IST
NSE:CONCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 514.00 | 514.45 | 510.00 | 511.60 | - | 0.22% | 34,840 |
| Apr 28, 2026 | 517.00 | 519.15 | 508.80 | 510.50 | 510.50 | -0.72% | 1,034,888 |
| Apr 27, 2026 | 505.15 | 521.80 | 505.15 | 514.20 | 514.20 | 2.27% | 2,167,552 |
| Apr 24, 2026 | 505.05 | 506.90 | 499.05 | 502.80 | 502.80 | -0.45% | 1,012,434 |
| Apr 23, 2026 | 516.00 | 516.90 | 502.30 | 505.05 | 505.05 | -2.07% | 1,041,939 |
| Apr 22, 2026 | 502.50 | 517.50 | 502.00 | 515.70 | 515.70 | 2.28% | 1,252,575 |
| Apr 21, 2026 | 501.75 | 510.95 | 501.75 | 504.20 | 504.20 | 0.63% | 909,766 |
| Apr 20, 2026 | 506.05 | 509.00 | 498.55 | 501.05 | 501.05 | -0.41% | 1,272,469 |
| Apr 17, 2026 | 505.00 | 511.85 | 499.85 | 503.10 | 503.10 | 0.17% | 1,669,379 |
| Apr 16, 2026 | 496.85 | 505.00 | 490.10 | 502.25 | 502.25 | 2.67% | 2,409,864 |
| Apr 15, 2026 | 486.20 | 492.40 | 484.85 | 489.20 | 489.20 | 1.59% | 1,349,136 |
| Apr 13, 2026 | 476.10 | 482.65 | 467.50 | 481.55 | 481.55 | -0.44% | 743,371 |
| Apr 10, 2026 | 485.70 | 490.85 | 479.20 | 483.70 | 483.70 | 0.30% | 1,714,106 |
| Apr 9, 2026 | 473.70 | 483.40 | 463.85 | 482.25 | 482.25 | 1.80% | 1,905,747 |
| Apr 8, 2026 | 465.00 | 475.00 | 464.50 | 473.70 | 473.70 | 4.43% | 1,435,680 |
| Apr 7, 2026 | 449.80 | 454.95 | 443.30 | 453.60 | 453.60 | 0.70% | 1,360,169 |
| Apr 6, 2026 | 441.65 | 453.00 | 435.80 | 450.45 | 450.45 | 2.55% | 1,590,046 |
| Apr 2, 2026 | 438.00 | 441.00 | 429.00 | 439.25 | 439.25 | -1.19% | 1,378,288 |
| Apr 1, 2026 | 437.95 | 452.55 | 434.00 | 444.55 | 444.55 | 4.53% | 1,113,085 |
| Mar 30, 2026 | 431.95 | 434.20 | 423.50 | 425.30 | 425.30 | -2.94% | 3,050,426 |
| Mar 27, 2026 | 441.00 | 442.75 | 432.85 | 438.20 | 438.20 | -1.56% | 2,067,540 |
| Mar 25, 2026 | 443.00 | 450.55 | 435.70 | 445.15 | 445.15 | 2.78% | 1,469,610 |
| Mar 24, 2026 | 435.00 | 439.00 | 423.40 | 433.10 | 433.10 | 2.21% | 2,423,789 |
| Mar 23, 2026 | 442.95 | 442.95 | 421.45 | 423.75 | 423.75 | -5.26% | 2,538,797 |
| Mar 20, 2026 | 443.90 | 453.95 | 443.55 | 447.30 | 447.30 | 1.51% | 1,689,715 |
| Mar 19, 2026 | 454.00 | 454.95 | 438.40 | 440.65 | 440.65 | -3.97% | 1,517,788 |
| Mar 18, 2026 | 455.00 | 463.90 | 452.55 | 458.85 | 458.85 | 1.43% | 3,362,845 |
| Mar 17, 2026 | 458.00 | 458.00 | 450.10 | 452.40 | 452.40 | -0.42% | 1,178,095 |
| Mar 16, 2026 | 453.60 | 457.50 | 443.50 | 454.30 | 454.30 | 0.20% | 2,268,253 |
| Mar 13, 2026 | 465.00 | 466.10 | 452.00 | 453.40 | 453.40 | -2.94% | 1,590,961 |
| Mar 12, 2026 | 468.50 | 471.20 | 458.45 | 467.15 | 467.15 | -0.70% | 3,982,340 |
| Mar 11, 2026 | 476.00 | 482.75 | 468.00 | 470.45 | 470.45 | -0.50% | 1,698,903 |
| Mar 10, 2026 | 479.00 | 479.75 | 468.45 | 472.80 | 472.80 | -0.20% | 1,298,211 |
| Mar 9, 2026 | 470.00 | 475.70 | 461.00 | 473.75 | 473.75 | -1.25% | 1,490,001 |
| 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 |