Container Corporation of India Limited (CONCOR.NS) NSE
Currency In INR
AD
- 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 ₹1,768.82 as of September 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹920.46, while ₹1000 invested 1 year ago would be worth ₹907.2. This corresponds to total returns of 76.88%, -7.95%, -9.28%, respectively, with annualized returns of 5.87%, -1.64%, -9.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CONCOR.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 500 | 499.25 | 499.25 | 503.5 | 494.15 | 556,686 |
| September 10, 2026 | 508 | 504.15 | 504.15 | 509.95 | 503.7 | 932,939 |
| September 09, 2026 | 502 | 510 | 510 | 512.45 | 499.5 | 1.06M |
| September 08, 2026 | 503 | 502 | 502 | 512.8 | 499.05 | 924,971 |
| September 07, 2026 | 507.9 | 503.9 | 503.9 | 510.3 | 501.3 | 705,152 |
| September 04, 2026 | 508.8 | 508 | 508 | 509.65 | 502 | 1.11M |
| September 03, 2026 | 511 | 508.85 | 508.85 | 516 | 507.25 | 495,860 |
| September 02, 2026 | 510 | 510 | 510 | 520.75 | 508.25 | 2.2M |
| September 01, 2026 | 516.9 | 514 | 514 | 518.75 | 510.5 | 1.25M |
| August 31, 2026 | 512.3 | 511.9 | 511.9 | 518 | 507.5 | 1.39M |
| August 28, 2026 | 502.35 | 516 | 516 | 520 | 502.35 | 4.31M |
| August 27, 2026 | 517 | 493.05 | 493.05 | 518 | 493.05 | 651,195 |
| August 26, 2026 | 515.65 | 517 | 517 | 524.25 | 514.75 | 2.06M |
| August 25, 2026 | 518.4 | 516 | 516 | 518.4 | 511.3 | 559,495 |
| August 24, 2026 | 515.05 | 516.4 | 516.4 | 524.2 | 513.05 | 1.6M |
| August 21, 2026 | 523 | 515.05 | 515.05 | 523 | 512.15 | 506,883 |
| August 20, 2026 | 517.2 | 519 | 519 | 524.4 | 513.8 | 696,561 |
| August 19, 2026 | 518.55 | 514.35 | 514.35 | 519.65 | 511.55 | 724,297 |
| August 18, 2026 | 524.5 | 518.25 | 518.25 | 524.85 | 517.55 | 419,462 |
| August 17, 2026 | 530 | 524.5 | 524.5 | 530 | 518.3 | 583,809 |
| August 14, 2026 | 535 | 527 | 527 | 543.7 | 527 | 2.64M |
| August 13, 2026 | 514.65 | 533.65 | 533.65 | 535.5 | 513.7 | 4.78M |
| August 12, 2026 | 515 | 512.05 | 512.05 | 523.8 | 510.4 | 2.35M |
| August 11, 2026 | 501.9 | 512 | 512 | 512 | 498.75 | 1.1M |
| August 10, 2026 | 507 | 501.9 | 501.9 | 507.4 | 498.25 | 2.52M |
| August 07, 2026 | 510.15 | 505.2 | 505.2 | 513.9 | 505.2 | 892,002 |
| August 06, 2026 | 519 | 512 | 512 | 522 | 510 | 788,586 |
| August 05, 2026 | 519.95 | 516.35 | 516.35 | 528.6 | 516.35 | 1.69M |
| August 04, 2026 | 526.05 | 515 | 515 | 526.1 | 514 | 1.52M |
| August 03, 2026 | 527 | 525 | 525 | 531.7 | 522.5 | 1.93M |
| July 31, 2026 | 527.7 | 525.5 | 525.5 | 528.95 | 520.85 | 1.28M |
| July 30, 2026 | 525.85 | 525.15 | 525.15 | 529.95 | 522.25 | 1.13M |
| July 29, 2026 | 525 | 525.85 | 525.85 | 530.5 | 523.05 | 1.84M |
| July 28, 2026 | 514.5 | 522.4 | 522.4 | 527.95 | 511.7 | 7.64M |
| July 27, 2026 | 470 | 510.5 | 510.5 | 515.3 | 469.95 | 13.23M |
| July 24, 2026 | 478.9 | 477.55 | 477.55 | 484.2 | 474.4 | 579,577 |
| July 23, 2026 | 484 | 480.5 | 480.5 | 487.85 | 477.7 | 840,062 |
| July 22, 2026 | 489 | 481.4 | 481.4 | 492 | 478.2 | 905,534 |
| July 21, 2026 | 499 | 491.65 | 491.65 | 499 | 490 | 918,727 |
| July 20, 2026 | 490 | 499 | 499 | 500 | 485.05 | 1.9M |
| July 17, 2026 | 492 | 486.9 | 486.9 | 492 | 484.35 | 449,962 |
| July 16, 2026 | 492 | 490.3 | 490.3 | 494.7 | 485.35 | 914,744 |
| July 15, 2026 | 493 | 492.9 | 492.9 | 496.9 | 488.75 | 2M |
| July 14, 2026 | 468.1 | 493.15 | 493.15 | 496 | 468.1 | 14.17M |
| July 13, 2026 | 460.9 | 463.95 | 463.95 | 470.4 | 456.2 | 3.11M |
| July 10, 2026 | 462 | 463.75 | 463.75 | 470.55 | 461.65 | 2.96M |
| July 09, 2026 | 452.05 | 457.1 | 457.1 | 460.2 | 452.05 | 511,426 |
| July 08, 2026 | 469 | 451.4 | 451.4 | 470 | 448.45 | 1.72M |
| July 07, 2026 | 484 | 472.75 | 472.75 | 484 | 470.55 | 723,775 |
| July 06, 2026 | 490 | 481.3 | 481.3 | 491 | 479.55 | 2.42M |
| July 03, 2026 | 480 | 488.2 | 488.2 | 491.05 | 477.2 | 6.7M |
| July 02, 2026 | 484.9 | 477.45 | 477.45 | 484.9 | 476.05 | 2.06M |
| July 01, 2026 | 475.25 | 480.25 | 480.25 | 482.35 | 473.8 | 786,569 |
| June 30, 2026 | 473 | 475.25 | 475.25 | 478.95 | 468.35 | 1.23M |
| June 29, 2026 | 468.65 | 471 | 471 | 474.2 | 465.45 | 1.5M |
| June 25, 2026 | 475.95 | 469.8 | 469.8 | 481 | 468.8 | 1.4M |
| June 24, 2026 | 477 | 473.95 | 473.95 | 477.9 | 468.45 | 695,644 |
| June 23, 2026 | 474 | 479.25 | 479.25 | 484.65 | 472 | 2.4M |
| June 22, 2026 | 476 | 473.65 | 473.65 | 476.8 | 471.75 | 1.59M |
| June 19, 2026 | 465.45 | 471.75 | 471.75 | 472.75 | 462.75 | 1.68M |
AD
