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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	554.15	556.65	555.01	564.8	551.55	1.82M
August 07, 2025	550.25	553.6	551.96	556.95	529.2	5.5M
August 06, 2025	583	554.8	553.16	583	553	2.82M
August 05, 2025	579	578.9	577.19	583.25	575.25	685,480
August 04, 2025	573.6	581.75	580.03	583.25	571	890,380
August 01, 2025	578.15	573.6	573.6	581.95	570.6	1.11M
July 31, 2025	578.9	578.2	578.2	584.1	576.2	1.02M
July 30, 2025	593	585.15	585.15	598.85	583.45	1.29M
July 29, 2025	587.9	592.05	592.05	593.65	586.5	517,700
July 28, 2025	595	590.9	590.9	601.8	588.85	473,659
July 25, 2025	604	598.7	598.7	607.75	596.05	759,608
July 24, 2025	610.95	606.05	606.05	612	604.5	500,417
July 23, 2025	609	609.35	609.35	611.4	603.75	516,705
July 22, 2025	616	607.5	607.5	617	605.25	590,163
July 21, 2025	613.25	613.45	613.45	615.6	606.1	486,223
July 18, 2025	622.6	613.25	613.25	625	610.05	1.1M
July 17, 2025	623	621.05	621.05	623	617.9	523,413
July 16, 2025	621	619.9	619.9	625	618.25	1.18M
July 15, 2025	616.45	619.8	619.8	623.95	614	1.16M
July 14, 2025	614.25	615.55	615.55	621.45	610.65	880,400
July 11, 2025	627.85	614.95	614.95	627.9	613.5	765,764
July 10, 2025	618	627.85	627.85	629.2	615.45	2.8M
July 09, 2025	598.35	615.35	615.35	616.5	594.85	2.74M
July 08, 2025	593.05	598.35	598.35	601.5	588.1	1.24M
July 07, 2025	602	597.15	597.15	602.45	590.05	1.58M
July 04, 2025	597	599.65	599.65	606.5	595	2.35M
July 03, 2025	598.4	596.2	596.2	602.92	594.44	1.78M

Container Corporation of India Limited (CONCOR.NS) NSE