Container Corporation of India Limited - CONCOR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	506.5	512.7	512.7	515.1	506.45	1.72M
December 03, 2025	504	506.5	506.5	508.95	500.4	1.48M
December 02, 2025	504.3	503.4	503.4	506.8	502.45	2.73M
December 01, 2025	513.1	505.8	505.8	513.8	504.3	1.28M
November 28, 2025	515	511.25	511.25	515.9	510.3	599,724
November 27, 2025	518.65	514.05	514.05	520.45	513	846,809
November 26, 2025	513.5	518.6	518.6	523.9	512.7	1.68M
November 25, 2025	513.5	512.5	512.5	518.45	510.5	1.78M
November 24, 2025	511.45	514.95	514.95	519.45	507.45	36.87M
November 21, 2025	515.35	511.2	511.2	519.35	510	3.15M
November 19, 2025	525.4	517.55	517.55	528.4	516	1.59M
November 18, 2025	518.15	522.6	522.6	526	512	3.63M
November 17, 2025	518.85	518.15	518.15	521.95	517.1	1.44M
November 14, 2025	525	518.85	518.85	525	516.55	1.47M
November 13, 2025	534.05	523.9	523.9	534.85	522.8	861,930
November 12, 2025	530	530.45	530.45	538.5	524.7	4.98M
November 11, 2025	522.1	522.9	522.9	524.1	515.85	3.24M
November 10, 2025	525.9	521.35	521.35	526.55	520.35	1.02M
November 07, 2025	519.55	521.7	521.7	523.5	515.8	1.51M
November 06, 2025	541.8	519.35	519.35	541.8	518	4.56M
November 04, 2025	549.85	542.5	542.5	551	539.35	711,007
November 03, 2025	545.55	549.85	549.85	553	544.25	640,023
October 31, 2025	550	545.25	545.25	550.8	544.1	777,245
October 30, 2025	557	549.6	549.6	557	548.1	1.21M
October 29, 2025	542	553.85	553.85	555.9	537.1	1.65M
October 28, 2025	542	541.2	541.2	543.2	536.65	2.51M
October 27, 2025	538.5	540.75	540.75	544	537	643,617
October 24, 2025	535.45	536.9	536.9	542.5	535.45	1.14M
October 23, 2025	537	534.75	534.75	539.25	533.55	548,423
October 21, 2025	536.05	534.1	534.1	536.65	533.1	111,400
October 20, 2025	532	533.8	533.8	537.2	530.35	615,820
October 17, 2025	535	529.5	529.5	535	525.7	699,885
October 16, 2025	530.5	534.1	534.1	535.75	530.05	537,184
October 15, 2025	528.2	529.95	529.95	531.25	526.4	728,627
October 14, 2025	532	527.25	527.25	533.05	524.5	903,640
October 13, 2025	541	530.95	530.95	541.4	528.25	912,672
October 10, 2025	539	541.4	541.4	544.6	536.3	1.16M
October 09, 2025	536	537.75	537.75	540.8	531.25	1.86M
October 08, 2025	536	528.25	528.25	539.95	527	1.02M
October 07, 2025	532.5	532.45	532.45	534.45	529.25	476,724
October 06, 2025	538.3	532.15	532.15	540.05	529.25	624,403
October 03, 2025	526.55	533.5	533.5	534.25	525.5	809,047
October 01, 2025	527	526.55	526.55	528.95	523.8	681,430
September 30, 2025	527	525.8	525.8	527.8	521	1.83M
September 29, 2025	527.2	523.3	523.3	528.6	520.65	3.11M
September 26, 2025	530.4	524.8	524.8	533.85	523.4	2.79M
September 25, 2025	531	529.75	529.75	537.85	528.3	3.29M
September 24, 2025	543	530.8	530.8	545.65	529.2	1.47M
September 23, 2025	552.7	543.75	543.75	552.7	542.5	1.23M
September 22, 2025	553.75	550.15	550.15	560.7	549.25	1.12M
September 19, 2025	561.05	553.75	553.75	562.65	552.85	2.31M
September 18, 2025	564.85	561.1	561.1	564.95	556	527,563
September 17, 2025	568	562.25	562.25	568	559	600,086
September 16, 2025	558	564.15	564.15	569.8	556.5	1.77M
September 15, 2025	551.9	556	556	562.9	549.9	5.47M
September 12, 2025	552.55	550.05	550.05	555.85	548.85	1.99M
September 11, 2025	545	550	550	554.4	544.25	1.51M
September 10, 2025	544.05	544.95	544.95	547.4	540.9	1.15M
September 09, 2025	548.95	541.55	541.55	549	539.7	673,622
September 08, 2025	546.8	546.45	546.45	553.8	543.9	648,449

Container Corporation of India Limited (CONCOR.NS) NSE