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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	544.3	542.25	542.25	548.45	537.1	600,275
September 04, 2025	554	541.6	541.6	554	539	581,972
September 03, 2025	546	548.8	548.8	549.75	544.2	320,970
September 02, 2025	540.95	544.8	544.8	549.95	540.95	538,311
September 01, 2025	530	539.55	539.55	541.05	528.6	515,078
August 29, 2025	531.25	527.35	527.35	533.9	526.25	826,101
August 28, 2025	528	528.85	528.85	531.4	521.7	2.06M
August 26, 2025	544.95	528.45	528.45	544.95	527.5	1.77M
August 25, 2025	547.95	544.4	544.4	550.55	543	588,259
August 22, 2025	553.2	547.9	547.9	556.95	546.9	540,301
August 21, 2025	560	553.2	553.2	560.25	552.55	400,064
August 20, 2025	556.35	557.5	557.5	560.85	552.55	679,269
August 19, 2025	540	555	555	556	538.6	1.15M
August 18, 2025	535.15	537.8	537.8	541	534.1	612,695
August 14, 2025	541.55	531.8	531.8	542	531.1	1.25M
August 13, 2025	542	541.55	541.55	545	536.9	894,246
August 12, 2025	545	541.55	539.95	548.7	540.1	1.25M
August 11, 2025	556.55	545.3	543.69	556.55	543.15	1.8M

Container Corporation of India Limited (CONCOR.NS) NSE