Container Corporation of India Limited (CONCOR.NS) NSE

509.05

-3.55(-0.69%)

Updated at December 24 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025515.05508.6508.6515.3506.75476,110
December 23, 2025510.7512.6512.6517506.9943,869
December 22, 2025503508.4508.4509.7501.85544,519
December 19, 2025500.4501.35501.35502.4496.1656,526
December 18, 2025496.35498.25498.25499.4490.551.03M
December 17, 2025499496.35496.35502.2495642,929
December 16, 2025502.75499.6499.6503.4497.61.09M
December 15, 2025506502.75502.75506501.55381,866
December 12, 2025507.9505.5505.5507.9498.551.4M
December 11, 2025505505.95505.95508501.85594,839
December 10, 2025505.6503.25503.25513501.45954,403
December 09, 2025498505.65505.65509.5493.352.3M
December 08, 2025508.25500.15500.15511.24972.82M
December 05, 2025510.5511.05511.05514.35507.12.12M
December 04, 2025506.5512.7512.7515.1506.451.72M
December 03, 2025504506.5506.5508.95500.41.48M
December 02, 2025504.3503.4503.4506.8502.452.73M
December 01, 2025513.1505.8505.8513.8504.31.28M
November 28, 2025515511.25511.25515.9510.3599,724
November 27, 2025518.65514.05514.05520.45513846,809
November 26, 2025513.5518.6518.6523.9512.71.68M
November 25, 2025513.5512.5512.5518.45510.51.78M
November 24, 2025511.45514.95514.95519.45507.4536.87M
November 21, 2025515.35511.2511.2519.355103.15M
November 19, 2025525.4517.55517.55528.45161.59M
November 18, 2025518.15522.6522.65265123.63M
November 17, 2025518.85518.15518.15521.95517.11.44M
November 14, 2025525518.85518.85525516.551.47M
November 13, 2025534.05523.9523.9534.85522.8861,930
November 12, 2025530530.45530.45538.5524.74.98M
November 11, 2025522.1522.9522.9524.1515.853.24M
November 10, 2025525.9521.35521.35526.55520.351.02M
November 07, 2025519.55521.7521.7523.5515.81.51M
November 06, 2025541.8519.35519.35541.85184.56M
November 04, 2025549.85542.5542.5551539.35711,007
November 03, 2025545.55549.85549.85553544.25640,023
October 31, 2025550545.25545.25550.8544.1777,245
October 30, 2025557549.6549.6557548.11.21M
October 29, 2025542553.85553.85555.9537.11.65M
October 28, 2025542541.2541.2543.2536.652.51M
October 27, 2025538.5540.75540.75544537643,617
October 24, 2025535.45536.9536.9542.5535.451.14M
October 23, 2025537534.75534.75539.25533.55548,423
October 21, 2025536.05534.1534.1536.65533.1111,400
October 20, 2025532533.8533.8537.2530.35615,820
October 17, 2025535529.5529.5535525.7699,885
October 16, 2025530.5534.1534.1535.75530.05537,184
October 15, 2025528.2529.95529.95531.25526.4728,627
October 14, 2025532527.25527.25533.05524.5903,640
October 13, 2025541530.95530.95541.4528.25912,672
October 10, 2025539541.4541.4544.6536.31.16M
October 09, 2025536537.75537.75540.8531.251.86M
October 08, 2025536528.25528.25539.955271.02M
October 07, 2025532.5532.45532.45534.45529.25476,724
October 06, 2025538.3532.15532.15540.05529.25624,403
October 03, 2025526.55533.5533.5534.25525.5809,047
October 01, 2025527526.55526.55528.95523.8681,430
September 30, 2025527525.8525.8527.85211.83M
September 29, 2025527.2523.3523.3528.6520.653.11M
September 26, 2025530.4524.8524.8533.85523.42.79M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved