India markets closed

Container Corporation of India Limited (CONCOR.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
591.35-24.25 (-3.94%)
At close: 3:46PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
05-Mar-2021623.00624.25588.20591.35591.353,18,982
04-Mar-2021579.90643.90578.00615.60615.606,28,566
03-Mar-2021577.00587.60573.00578.55578.5596,653
02-Mar-2021577.95581.95569.00572.65572.6576,408
01-Mar-2021560.00573.00556.65562.45562.451,33,116
26-Feb-2021573.00585.30550.20558.10558.102,00,622
25-Feb-2021594.10596.90572.00575.20575.201,77,941
24-Feb-2021567.70612.90558.25584.60584.607,32,781
23-Feb-2021550.00571.05548.45557.20557.201,72,152
22-Feb-2021570.00570.00544.60550.15550.151,44,173
19-Feb-2021562.45587.50557.00569.10569.102,88,732
18-Feb-2021550.00563.40543.00556.00556.001,51,319
17-Feb-2021531.00566.55531.00541.20541.202,37,057
16-Feb-2021545.00545.00528.55536.65536.651,10,761
15-Feb-2021546.00548.60534.35544.30544.301,52,423
12-Feb-2021504.70554.85495.85550.00550.006,06,919
11-Feb-2021502.90506.95492.65500.55500.5553,100
10-Feb-2021502.00510.25493.85500.25500.2577,169
09-Feb-2021500.00508.55498.50502.05502.051,48,128
08-Feb-2021466.80515.30466.80502.65502.653,44,692
05-Feb-2021486.20491.05462.00466.80466.801,86,778
04-Feb-2021464.40481.75460.95478.45478.451,88,504
03-Feb-2021459.00473.45459.00464.40464.402,08,024
02-Feb-2021455.10462.25450.50455.70455.701,14,747
01-Feb-2021441.00456.70426.85453.95453.951,29,327
29-Jan-2021437.20457.45431.00433.50433.501,60,659
28-Jan-2021429.80441.65414.00437.10437.101,32,409
27-Jan-2021420.60442.80420.60433.55433.552,12,993
25-Jan-2021429.75430.00403.15421.35421.3596,244
22-Jan-2021429.65435.20424.60428.45428.4561,278
21-Jan-2021439.05443.45424.45427.85427.8564,294
20-Jan-2021437.95444.00435.40436.55436.5553,367
19-Jan-2021426.40440.45426.40436.80436.8096,540
18-Jan-2021433.00433.70421.15425.80425.8074,034
15-Jan-2021448.65448.65430.40432.65432.6589,694
14-Jan-2021442.25450.75440.80447.85447.8577,437
13-Jan-2021448.00450.40432.75439.45439.451,40,954
12-Jan-2021440.00449.80435.80445.85445.851,13,769
11-Jan-2021447.90447.90433.10439.50439.5067,796
08-Jan-2021435.20446.65435.00442.40442.401,31,059
07-Jan-2021436.90441.95429.30431.25431.251,86,067
06-Jan-2021420.00444.75417.10434.05434.057,66,109
05-Jan-2021412.90417.00408.80415.30415.301,00,339
04-Jan-2021403.30418.00403.30413.00413.001,70,476
01-Jan-2021402.00405.35399.55403.30403.3059,577
31-Dec-2020399.95403.35396.65399.05399.0564,007
30-Dec-2020399.00401.40392.45398.75398.7595,329
29-Dec-2020396.00403.00390.35397.45397.451,47,527
28-Dec-2020393.40397.50391.10392.50392.5089,199
24-Dec-2020398.00398.00389.80392.55392.5548,785
23-Dec-2020388.55392.80382.75391.65391.6590,604
22-Dec-2020379.15387.80364.70386.35386.351,77,000
21-Dec-2020406.90407.50369.25380.15380.152,21,558
18-Dec-2020413.00413.00398.45405.25405.2557,423
17-Dec-2020413.90417.45405.30408.35408.3564,804
16-Dec-2020415.60417.75406.45407.65407.6583,635
15-Dec-2020407.80415.70403.70412.70412.703,10,503
14-Dec-2020401.00408.00401.00403.85403.8589,832
11-Dec-2020407.00409.35396.30400.95400.9580,707
10-Dec-2020405.05405.75391.15402.00402.001,68,313
09-Dec-2020407.00408.45401.40403.25403.251,04,586
08-Dec-2020410.10413.85402.60404.85404.8565,499
07-Dec-2020412.45415.40409.20410.20410.2040,489
04-Dec-2020420.10420.30409.05412.45412.451,55,363
03-Dec-2020417.95422.65407.00417.50417.501,17,785
02-Dec-2020411.00412.70405.00409.55409.551,67,072
01-Dec-2020405.00413.00397.75409.65409.6579,767
27-Nov-2020406.00413.85398.00404.55404.5571,761
26-Nov-2020403.20409.00393.30407.55407.5527,293
25-Nov-2020408.00411.95398.70399.60399.6032,742
24-Nov-2020413.75416.35406.80410.80410.8049,135
23-Nov-2020411.30418.60410.10412.65412.658,44,659
20-Nov-2020408.30418.10408.30409.95409.9561,614
19-Nov-2020405.00414.80404.90407.50407.501,00,639
18-Nov-2020409.10409.15396.00408.30408.3038,262
18-Nov-20203 Dividend
17-Nov-2020416.00416.50402.20409.00406.0069,414
14-Nov-2020------
13-Nov-2020398.70402.35393.70399.70396.7751,689
12-Nov-2020400.20402.70398.15399.65396.7228,928
11-Nov-2020389.00408.00386.40400.20397.261,05,070
10-Nov-2020380.55389.30378.70387.85385.0169,306
09-Nov-2020381.10384.10375.45380.35377.561,90,453
06-Nov-2020397.00410.00372.00377.95375.182,90,435
05-Nov-2020405.00409.00398.20406.85403.8743,680
04-Nov-2020400.55401.05395.75397.60394.6817,199
03-Nov-2020394.65401.00394.65398.65395.7332,380
02-Nov-2020391.70394.00385.85392.00389.1214,438
30-Oct-2020381.00395.50381.00390.80387.9323,612
29-Oct-2020389.90390.25378.65383.75380.9431,926
28-Oct-2020397.00400.75385.55390.05387.193,83,741
27-Oct-2020384.00400.70380.00397.00394.0937,512
26-Oct-2020384.20389.00379.85384.00381.1814,323
23-Oct-2020395.65396.55383.55385.40382.5739,797
22-Oct-2020392.00399.50385.30396.60393.691,15,010
21-Oct-2020384.85393.50383.30391.80388.9337,328
20-Oct-2020377.05387.00377.05383.30380.4949,556
19-Oct-2020371.10385.85371.00383.05380.2440,329
16-Oct-2020362.00371.75361.00370.70367.9834,195
15-Oct-2020366.00368.40355.00357.35354.7338,264
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...