India markets closed
BSE SENSEX
50,405.32-440.76(-0.87%)Nifty 50
14,938.10-142.65(-0.95%)USD/INR
73.1400+0.0790(+0.11%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05-Mar-2021 | 623.00 | 624.25 | 588.20 | 591.35 | 591.35 | 3,18,982 |
| 04-Mar-2021 | 579.90 | 643.90 | 578.00 | 615.60 | 615.60 | 6,28,566 |
| 03-Mar-2021 | 577.00 | 587.60 | 573.00 | 578.55 | 578.55 | 96,653 |
| 02-Mar-2021 | 577.95 | 581.95 | 569.00 | 572.65 | 572.65 | 76,408 |
| 01-Mar-2021 | 560.00 | 573.00 | 556.65 | 562.45 | 562.45 | 1,33,116 |
| 26-Feb-2021 | 573.00 | 585.30 | 550.20 | 558.10 | 558.10 | 2,00,622 |
| 25-Feb-2021 | 594.10 | 596.90 | 572.00 | 575.20 | 575.20 | 1,77,941 |
| 24-Feb-2021 | 567.70 | 612.90 | 558.25 | 584.60 | 584.60 | 7,32,781 |
| 23-Feb-2021 | 550.00 | 571.05 | 548.45 | 557.20 | 557.20 | 1,72,152 |
| 22-Feb-2021 | 570.00 | 570.00 | 544.60 | 550.15 | 550.15 | 1,44,173 |
| 19-Feb-2021 | 562.45 | 587.50 | 557.00 | 569.10 | 569.10 | 2,88,732 |
| 18-Feb-2021 | 550.00 | 563.40 | 543.00 | 556.00 | 556.00 | 1,51,319 |
| 17-Feb-2021 | 531.00 | 566.55 | 531.00 | 541.20 | 541.20 | 2,37,057 |
| 16-Feb-2021 | 545.00 | 545.00 | 528.55 | 536.65 | 536.65 | 1,10,761 |
| 15-Feb-2021 | 546.00 | 548.60 | 534.35 | 544.30 | 544.30 | 1,52,423 |
| 12-Feb-2021 | 504.70 | 554.85 | 495.85 | 550.00 | 550.00 | 6,06,919 |
| 11-Feb-2021 | 502.90 | 506.95 | 492.65 | 500.55 | 500.55 | 53,100 |
| 10-Feb-2021 | 502.00 | 510.25 | 493.85 | 500.25 | 500.25 | 77,169 |
| 09-Feb-2021 | 500.00 | 508.55 | 498.50 | 502.05 | 502.05 | 1,48,128 |
| 08-Feb-2021 | 466.80 | 515.30 | 466.80 | 502.65 | 502.65 | 3,44,692 |
| 05-Feb-2021 | 486.20 | 491.05 | 462.00 | 466.80 | 466.80 | 1,86,778 |
| 04-Feb-2021 | 464.40 | 481.75 | 460.95 | 478.45 | 478.45 | 1,88,504 |
| 03-Feb-2021 | 459.00 | 473.45 | 459.00 | 464.40 | 464.40 | 2,08,024 |
| 02-Feb-2021 | 455.10 | 462.25 | 450.50 | 455.70 | 455.70 | 1,14,747 |
| 01-Feb-2021 | 441.00 | 456.70 | 426.85 | 453.95 | 453.95 | 1,29,327 |
| 29-Jan-2021 | 437.20 | 457.45 | 431.00 | 433.50 | 433.50 | 1,60,659 |
| 28-Jan-2021 | 429.80 | 441.65 | 414.00 | 437.10 | 437.10 | 1,32,409 |
| 27-Jan-2021 | 420.60 | 442.80 | 420.60 | 433.55 | 433.55 | 2,12,993 |
| 25-Jan-2021 | 429.75 | 430.00 | 403.15 | 421.35 | 421.35 | 96,244 |
| 22-Jan-2021 | 429.65 | 435.20 | 424.60 | 428.45 | 428.45 | 61,278 |
| 21-Jan-2021 | 439.05 | 443.45 | 424.45 | 427.85 | 427.85 | 64,294 |
| 20-Jan-2021 | 437.95 | 444.00 | 435.40 | 436.55 | 436.55 | 53,367 |
| 19-Jan-2021 | 426.40 | 440.45 | 426.40 | 436.80 | 436.80 | 96,540 |
| 18-Jan-2021 | 433.00 | 433.70 | 421.15 | 425.80 | 425.80 | 74,034 |
| 15-Jan-2021 | 448.65 | 448.65 | 430.40 | 432.65 | 432.65 | 89,694 |
| 14-Jan-2021 | 442.25 | 450.75 | 440.80 | 447.85 | 447.85 | 77,437 |
| 13-Jan-2021 | 448.00 | 450.40 | 432.75 | 439.45 | 439.45 | 1,40,954 |
| 12-Jan-2021 | 440.00 | 449.80 | 435.80 | 445.85 | 445.85 | 1,13,769 |
| 11-Jan-2021 | 447.90 | 447.90 | 433.10 | 439.50 | 439.50 | 67,796 |
| 08-Jan-2021 | 435.20 | 446.65 | 435.00 | 442.40 | 442.40 | 1,31,059 |
| 07-Jan-2021 | 436.90 | 441.95 | 429.30 | 431.25 | 431.25 | 1,86,067 |
| 06-Jan-2021 | 420.00 | 444.75 | 417.10 | 434.05 | 434.05 | 7,66,109 |
| 05-Jan-2021 | 412.90 | 417.00 | 408.80 | 415.30 | 415.30 | 1,00,339 |
| 04-Jan-2021 | 403.30 | 418.00 | 403.30 | 413.00 | 413.00 | 1,70,476 |
| 01-Jan-2021 | 402.00 | 405.35 | 399.55 | 403.30 | 403.30 | 59,577 |
| 31-Dec-2020 | 399.95 | 403.35 | 396.65 | 399.05 | 399.05 | 64,007 |
| 30-Dec-2020 | 399.00 | 401.40 | 392.45 | 398.75 | 398.75 | 95,329 |
| 29-Dec-2020 | 396.00 | 403.00 | 390.35 | 397.45 | 397.45 | 1,47,527 |
| 28-Dec-2020 | 393.40 | 397.50 | 391.10 | 392.50 | 392.50 | 89,199 |
| 24-Dec-2020 | 398.00 | 398.00 | 389.80 | 392.55 | 392.55 | 48,785 |
| 23-Dec-2020 | 388.55 | 392.80 | 382.75 | 391.65 | 391.65 | 90,604 |
| 22-Dec-2020 | 379.15 | 387.80 | 364.70 | 386.35 | 386.35 | 1,77,000 |
| 21-Dec-2020 | 406.90 | 407.50 | 369.25 | 380.15 | 380.15 | 2,21,558 |
| 18-Dec-2020 | 413.00 | 413.00 | 398.45 | 405.25 | 405.25 | 57,423 |
| 17-Dec-2020 | 413.90 | 417.45 | 405.30 | 408.35 | 408.35 | 64,804 |
| 16-Dec-2020 | 415.60 | 417.75 | 406.45 | 407.65 | 407.65 | 83,635 |
| 15-Dec-2020 | 407.80 | 415.70 | 403.70 | 412.70 | 412.70 | 3,10,503 |
| 14-Dec-2020 | 401.00 | 408.00 | 401.00 | 403.85 | 403.85 | 89,832 |
| 11-Dec-2020 | 407.00 | 409.35 | 396.30 | 400.95 | 400.95 | 80,707 |
| 10-Dec-2020 | 405.05 | 405.75 | 391.15 | 402.00 | 402.00 | 1,68,313 |
| 09-Dec-2020 | 407.00 | 408.45 | 401.40 | 403.25 | 403.25 | 1,04,586 |
| 08-Dec-2020 | 410.10 | 413.85 | 402.60 | 404.85 | 404.85 | 65,499 |
| 07-Dec-2020 | 412.45 | 415.40 | 409.20 | 410.20 | 410.20 | 40,489 |
| 04-Dec-2020 | 420.10 | 420.30 | 409.05 | 412.45 | 412.45 | 1,55,363 |
| 03-Dec-2020 | 417.95 | 422.65 | 407.00 | 417.50 | 417.50 | 1,17,785 |
| 02-Dec-2020 | 411.00 | 412.70 | 405.00 | 409.55 | 409.55 | 1,67,072 |
| 01-Dec-2020 | 405.00 | 413.00 | 397.75 | 409.65 | 409.65 | 79,767 |
| 27-Nov-2020 | 406.00 | 413.85 | 398.00 | 404.55 | 404.55 | 71,761 |
| 26-Nov-2020 | 403.20 | 409.00 | 393.30 | 407.55 | 407.55 | 27,293 |
| 25-Nov-2020 | 408.00 | 411.95 | 398.70 | 399.60 | 399.60 | 32,742 |
| 24-Nov-2020 | 413.75 | 416.35 | 406.80 | 410.80 | 410.80 | 49,135 |
| 23-Nov-2020 | 411.30 | 418.60 | 410.10 | 412.65 | 412.65 | 8,44,659 |
| 20-Nov-2020 | 408.30 | 418.10 | 408.30 | 409.95 | 409.95 | 61,614 |
| 19-Nov-2020 | 405.00 | 414.80 | 404.90 | 407.50 | 407.50 | 1,00,639 |
| 18-Nov-2020 | 409.10 | 409.15 | 396.00 | 408.30 | 408.30 | 38,262 |
| 18-Nov-2020 | 3 Dividend | |||||
| 17-Nov-2020 | 416.00 | 416.50 | 402.20 | 409.00 | 406.00 | 69,414 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 398.70 | 402.35 | 393.70 | 399.70 | 396.77 | 51,689 |
| 12-Nov-2020 | 400.20 | 402.70 | 398.15 | 399.65 | 396.72 | 28,928 |
| 11-Nov-2020 | 389.00 | 408.00 | 386.40 | 400.20 | 397.26 | 1,05,070 |
| 10-Nov-2020 | 380.55 | 389.30 | 378.70 | 387.85 | 385.01 | 69,306 |
| 09-Nov-2020 | 381.10 | 384.10 | 375.45 | 380.35 | 377.56 | 1,90,453 |
| 06-Nov-2020 | 397.00 | 410.00 | 372.00 | 377.95 | 375.18 | 2,90,435 |
| 05-Nov-2020 | 405.00 | 409.00 | 398.20 | 406.85 | 403.87 | 43,680 |
| 04-Nov-2020 | 400.55 | 401.05 | 395.75 | 397.60 | 394.68 | 17,199 |
| 03-Nov-2020 | 394.65 | 401.00 | 394.65 | 398.65 | 395.73 | 32,380 |
| 02-Nov-2020 | 391.70 | 394.00 | 385.85 | 392.00 | 389.12 | 14,438 |
| 30-Oct-2020 | 381.00 | 395.50 | 381.00 | 390.80 | 387.93 | 23,612 |
| 29-Oct-2020 | 389.90 | 390.25 | 378.65 | 383.75 | 380.94 | 31,926 |
| 28-Oct-2020 | 397.00 | 400.75 | 385.55 | 390.05 | 387.19 | 3,83,741 |
| 27-Oct-2020 | 384.00 | 400.70 | 380.00 | 397.00 | 394.09 | 37,512 |
| 26-Oct-2020 | 384.20 | 389.00 | 379.85 | 384.00 | 381.18 | 14,323 |
| 23-Oct-2020 | 395.65 | 396.55 | 383.55 | 385.40 | 382.57 | 39,797 |
| 22-Oct-2020 | 392.00 | 399.50 | 385.30 | 396.60 | 393.69 | 1,15,010 |
| 21-Oct-2020 | 384.85 | 393.50 | 383.30 | 391.80 | 388.93 | 37,328 |
| 20-Oct-2020 | 377.05 | 387.00 | 377.05 | 383.30 | 380.49 | 49,556 |
| 19-Oct-2020 | 371.10 | 385.85 | 371.00 | 383.05 | 380.24 | 40,329 |
| 16-Oct-2020 | 362.00 | 371.75 | 361.00 | 370.70 | 367.98 | 34,195 |
| 15-Oct-2020 | 366.00 | 368.40 | 355.00 | 357.35 | 354.73 | 38,264 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
