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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	503.5	503	503	506.65	501.4	500,144
February 19, 2026	507.5	505.75	505.75	509.55	501.1	1.4M
February 18, 2026	505.55	506.55	506.55	508.45	501.5	862,715
February 17, 2026	501.8	505.5	505.5	511.9	501.6	849,521
February 16, 2026	497	503.75	503.75	504.65	494	321,857
February 13, 2026	503	498.3	498.3	503.9	497	588,712
February 12, 2026	513.45	506.85	506.85	514.5	504.3	656,800
February 11, 2026	515.1	515.15	515.15	516.85	510.15	678,386
February 10, 2026	512.1	513.6	513.6	522.3	512.1	1.72M
February 09, 2026	515	513.6	513.6	516.15	508.25	788,634
February 06, 2026	519.65	509.5	509.5	519.65	506.05	2.09M
February 05, 2026	528.4	522.05	522.05	528.4	517.2	1.79M
February 04, 2026	529.95	527.15	527.15	529.95	521.4	938,863
February 03, 2026	530	527.9	527.9	538.95	519.15	2.32M
February 02, 2026	505	507.85	507.85	513.05	496.5	1.36M
February 01, 2026	505	505.35	505.35	524.6	485.85	3.82M
January 30, 2026	490.6	502.25	502.25	506.95	486.4	2.72M
January 29, 2026	499.5	500.6	500.6	503.5	492.95	829,501
January 28, 2026	484.9	496.35	496.35	497.75	484	2.05M
January 27, 2026	481	485.35	485.35	487.95	472.75	1.63M
January 23, 2026	495.95	479.75	479.75	497.85	478	2.07M
January 22, 2026	498.05	494.35	494.35	506.45	493.35	2.13M
January 21, 2026	498	496.15	496.15	500.3	485.65	1.55M
January 20, 2026	514.9	497.85	497.85	515.35	495.05	1.51M
January 19, 2026	518	514.9	514.9	521.05	512.8	341,171
January 16, 2026	519.5	519.7	519.7	524	516.65	899,883
January 14, 2026	517.65	519.5	519.5	521.1	512.6	1.23M
January 13, 2026	514.4	517.5	517.5	520	511.05	945,347
January 12, 2026	510	513.05	513.05	514.6	504.45	1.1M
January 09, 2026	516	513.05	513.05	521.75	510.35	1.18M
January 08, 2026	532.7	518.5	518.5	533.85	515.1	1.25M
January 07, 2026	528	532.8	532.8	534	527.5	900,391
January 06, 2026	529	529.95	529.95	531.05	525.25	1.3M
January 05, 2026	532.5	528.35	528.35	534	523.05	1.22M
January 02, 2026	526.65	531.8	531.8	532.7	523.65	957,118
January 01, 2026	527.55	524.25	524.25	529	521.9	515,690
December 31, 2025	518	524.95	524.95	527.5	517.35	1.09M
December 30, 2025	520.25	519	519	522.75	514.25	2.92M
December 29, 2025	524.9	519.95	519.95	524.9	514.95	3M
December 26, 2025	509.05	520.3	520.3	523	507.85	2.5M
December 24, 2025	515.05	508.6	508.6	515.3	506.75	476,110
December 23, 2025	510.7	512.6	512.6	517	506.9	943,869
December 22, 2025	503	508.4	508.4	509.7	501.85	544,519
December 19, 2025	500.4	501.35	501.35	502.4	496.1	656,526
December 18, 2025	496.35	498.25	498.25	499.4	490.55	1.03M
December 17, 2025	499	496.35	496.35	502.2	495	642,929
December 16, 2025	502.75	499.6	499.6	503.4	497.6	1.09M
December 15, 2025	506	502.75	502.75	506	501.55	381,866
December 12, 2025	507.9	505.5	505.5	507.9	498.55	1.4M
December 11, 2025	505	505.95	505.95	508	501.85	594,839
December 10, 2025	505.6	503.25	503.25	513	501.45	954,403
December 09, 2025	498	505.65	505.65	509.5	493.35	2.3M
December 08, 2025	508.25	500.15	500.15	511.2	497	2.82M
December 05, 2025	510.5	511.05	511.05	514.35	507.1	2.12M
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

Container Corporation of India Limited (CONCOR.NS) NSE