Container Corporation of India Limited (CONCOR.NS) NSE
454.60
+2.7(+0.60%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
CONCOR.NS Historical Return
If you invested ₹1000 in Container Corporation of India Limited (CONCOR.NS) 10 years ago, it would be worth ₹1,567.5 as of June 04, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹864.01, while ₹1000 invested 1 year ago would be worth ₹712.27. This corresponds to total returns of 56.75%, -13.6%, -28.77%, respectively, with annualized returns of 4.6%, -2.88%, -28.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
CONCOR.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 03, 2026 | 461 | 451.9 | 451.9 | 461.9 | 446 | 1.89M |
| June 02, 2026 | 461.95 | 459.45 | 459.45 | 464.15 | 455.5 | 1.15M |
| June 01, 2026 | 465.1 | 464.1 | 464.1 | 469.9 | 457 | 1.34M |
| May 29, 2026 | 472.95 | 463.65 | 463.65 | 477.65 | 460.15 | 2.7M |
| May 27, 2026 | 480.5 | 472.3 | 472.3 | 480.85 | 470.3 | 3.62M |
| May 26, 2026 | 490.8 | 475.9 | 475.9 | 494.9 | 472.6 | 9.18M |
| May 25, 2026 | 509 | 512.05 | 512.05 | 513.5 | 506.9 | 719,611 |
| May 22, 2026 | 507.45 | 505.9 | 505.9 | 511.15 | 505 | 643,284 |
| May 21, 2026 | 506.65 | 505.9 | 505.9 | 510.5 | 497.5 | 2.98M |
| May 20, 2026 | 500.5 | 504.15 | 504.15 | 507.6 | 493 | 1.24M |
| May 19, 2026 | 501.95 | 505.6 | 505.6 | 510.7 | 501 | 519,714 |
| May 18, 2026 | 513 | 501.95 | 501.95 | 513.35 | 499.3 | 1.08M |
| May 15, 2026 | 527 | 518.8 | 518.8 | 527.85 | 516.5 | 498,511 |
| May 14, 2026 | 522.35 | 522.95 | 522.95 | 527.75 | 517.95 | 716,091 |
| May 13, 2026 | 512.6 | 519.85 | 519.85 | 525.35 | 512.6 | 1.93M |
| May 12, 2026 | 527.35 | 516 | 516 | 529.65 | 511.6 | 3.37M |
| May 11, 2026 | 535.75 | 530 | 530 | 535.75 | 528.05 | 1.28M |
| May 08, 2026 | 526.65 | 534.75 | 534.75 | 537 | 524.25 | 1.13M |
| May 07, 2026 | 527 | 526.7 | 526.7 | 528.9 | 523 | 1.03M |
| May 06, 2026 | 522 | 524.2 | 524.2 | 527 | 518.1 | 952,195 |
| May 05, 2026 | 516.45 | 518.05 | 518.05 | 521 | 512.9 | 591,185 |
| May 04, 2026 | 509.5 | 516.35 | 516.35 | 519.9 | 509.5 | 580,558 |
| April 30, 2026 | 510.6 | 508.85 | 508.85 | 512.05 | 506 | 1.68M |
| April 29, 2026 | 514 | 514.6 | 514.6 | 521.95 | 508.5 | 1.35M |
| April 28, 2026 | 517 | 510.5 | 510.5 | 519.15 | 508.8 | 1.03M |
| April 27, 2026 | 505.15 | 514.2 | 514.2 | 521.8 | 505.15 | 2.17M |
| April 24, 2026 | 505.05 | 502.8 | 502.8 | 506.9 | 499.05 | 1.01M |
| April 23, 2026 | 516 | 505.05 | 505.05 | 516.9 | 502.3 | 1.04M |
| April 22, 2026 | 502.5 | 515.7 | 515.7 | 517.5 | 502 | 1.25M |
| April 21, 2026 | 501.75 | 504.2 | 504.2 | 510.95 | 501.75 | 909,762 |
| April 20, 2026 | 506.05 | 501.05 | 501.05 | 509 | 498.55 | 1.27M |
| April 17, 2026 | 505 | 503.1 | 503.1 | 511.85 | 499.85 | 1.67M |
| April 16, 2026 | 496.85 | 502.25 | 502.25 | 505 | 490.1 | 2.41M |
| April 15, 2026 | 486.2 | 489.2 | 489.2 | 492.4 | 484.85 | 1.35M |
| April 13, 2026 | 476.1 | 481.55 | 481.55 | 482.65 | 467.5 | 743,379 |
| April 10, 2026 | 485.7 | 483.7 | 483.7 | 490.85 | 479.2 | 1.71M |
| April 09, 2026 | 473.7 | 482.25 | 482.25 | 483.4 | 463.85 | 1.91M |
| April 08, 2026 | 465 | 473.7 | 473.7 | 475 | 464.5 | 1.44M |
| April 07, 2026 | 449.8 | 453.6 | 453.6 | 454.95 | 443.3 | 1.36M |
| April 06, 2026 | 441.65 | 450.45 | 450.45 | 453 | 435.8 | 1.59M |
| April 02, 2026 | 438 | 439.25 | 439.25 | 441 | 429 | 1.38M |
| April 01, 2026 | 437.95 | 444.55 | 444.55 | 452.55 | 434 | 1.11M |
| March 30, 2026 | 431.95 | 425.3 | 425.3 | 434.2 | 423.5 | 3.05M |
| March 27, 2026 | 441 | 438.2 | 438.2 | 442.75 | 432.85 | 2.07M |
| March 25, 2026 | 443 | 445.15 | 445.15 | 450.55 | 435.7 | 1.47M |
| March 24, 2026 | 435 | 433.1 | 433.1 | 439 | 423.4 | 2.42M |
| March 23, 2026 | 442.95 | 423.75 | 423.75 | 442.95 | 421.45 | 2.54M |
| March 20, 2026 | -1 | -1 | 447.3 | -1 | -1 | 0 |
| March 19, 2026 | 454 | 440.65 | 440.65 | 454.95 | 438.4 | 1.52M |
| March 18, 2026 | 455 | 458.85 | 458.85 | 463.9 | 452.55 | 3.36M |
| March 17, 2026 | 458 | 452.4 | 452.4 | 458 | 450.1 | 1.18M |
| March 16, 2026 | 453.6 | 454.3 | 454.3 | 457.5 | 443.5 | 2.27M |
| March 13, 2026 | 465 | 453.4 | 453.4 | 466.1 | 452 | 1.59M |
| March 12, 2026 | 468.5 | 467.15 | 467.15 | 471.2 | 458.45 | 3.98M |
| March 11, 2026 | 476 | 470.45 | 470.45 | 482.75 | 468 | 1.7M |
| March 10, 2026 | 479 | 472.8 | 472.8 | 479.75 | 468.45 | 1.3M |
| March 09, 2026 | 470 | 473.75 | 473.75 | 475.7 | 461 | 1.49M |
| March 06, 2026 | 479 | 479.75 | 479.75 | 489 | 476.2 | 972,810 |
| March 05, 2026 | 463.45 | 479.95 | 479.95 | 482 | 459.2 | 1.63M |
| March 04, 2026 | -1 | -1 | 462.2 | -1 | -1 | 0 |
