India Markets open in 3 hrs 46 mins
BSE SENSEX
49,849.84+749.85(+1.53%)Nifty 50
14,761.55+232.40(+1.60%)Dow
31,535.51+603.14(+1.95%)
Container Corporation of India Limited (CONCOR.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
562.50+4.65 (+0.83%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02-Mar-2021 | - | - | - | - | - | - |
| 01-Mar-2021 | - | - | - | - | - | - |
| 26-Feb-2021 | 566.00 | 585.95 | 550.20 | 557.85 | 557.85 | 46,12,425 |
| 25-Feb-2021 | 593.85 | 597.00 | 571.45 | 575.20 | 575.20 | 42,00,415 |
| 24-Feb-2021 | 568.00 | 595.00 | 565.70 | 581.35 | 581.35 | 39,00,108 |
| 23-Feb-2021 | 556.65 | 571.00 | 548.15 | 557.30 | 557.30 | 31,49,822 |
| 22-Feb-2021 | 568.90 | 568.95 | 544.25 | 549.20 | 549.20 | 22,99,939 |
| 19-Feb-2021 | 556.90 | 587.50 | 556.50 | 568.95 | 568.95 | 98,80,580 |
| 18-Feb-2021 | 542.15 | 563.55 | 542.15 | 556.10 | 556.10 | 37,94,478 |
| 17-Feb-2021 | 532.50 | 566.85 | 532.50 | 541.55 | 541.55 | 59,53,486 |
| 16-Feb-2021 | 545.05 | 546.50 | 528.60 | 537.15 | 537.15 | 31,75,417 |
| 15-Feb-2021 | 543.00 | 548.95 | 534.05 | 544.30 | 544.30 | 26,57,865 |
| 12-Feb-2021 | 499.90 | 573.05 | 495.60 | 549.50 | 549.50 | 1,40,59,902 |
| 11-Feb-2021 | 498.00 | 507.00 | 492.30 | 500.95 | 500.95 | 9,19,182 |
| 10-Feb-2021 | 506.00 | 511.25 | 493.65 | 500.25 | 500.25 | 18,34,353 |
| 09-Feb-2021 | 503.00 | 508.90 | 498.65 | 502.25 | 502.25 | 26,45,701 |
| 08-Feb-2021 | 470.20 | 515.50 | 470.20 | 502.45 | 502.45 | 88,21,777 |
| 05-Feb-2021 | 488.95 | 491.50 | 461.75 | 466.85 | 466.85 | 49,67,630 |
| 04-Feb-2021 | 464.40 | 481.80 | 460.40 | 479.00 | 479.00 | 37,48,605 |
| 03-Feb-2021 | 459.00 | 473.60 | 459.00 | 464.45 | 464.45 | 38,80,608 |
| 02-Feb-2021 | 456.00 | 462.80 | 450.15 | 455.60 | 455.60 | 19,88,474 |
| 01-Feb-2021 | 437.00 | 457.00 | 426.20 | 454.05 | 454.05 | 26,09,450 |
| 29-Jan-2021 | 440.00 | 457.45 | 431.00 | 433.50 | 433.50 | 45,58,422 |
| 28-Jan-2021 | 428.65 | 441.90 | 424.10 | 437.20 | 437.20 | 20,40,445 |
| 27-Jan-2021 | 423.70 | 443.30 | 421.00 | 432.95 | 432.95 | 54,02,116 |
| 25-Jan-2021 | 428.80 | 430.00 | 403.00 | 421.25 | 421.25 | 21,42,180 |
| 22-Jan-2021 | 428.00 | 435.60 | 424.30 | 428.65 | 428.65 | 26,95,024 |
| 21-Jan-2021 | 437.00 | 443.70 | 424.20 | 428.25 | 428.25 | 11,76,261 |
| 20-Jan-2021 | 437.40 | 444.00 | 435.30 | 436.75 | 436.75 | 27,07,904 |
| 19-Jan-2021 | 426.85 | 440.60 | 426.85 | 437.00 | 437.00 | 16,64,611 |
| 18-Jan-2021 | 432.80 | 434.55 | 421.20 | 425.15 | 425.15 | 20,97,777 |
| 15-Jan-2021 | 448.25 | 448.25 | 430.15 | 432.80 | 432.80 | 25,66,735 |
| 14-Jan-2021 | 441.00 | 450.95 | 440.85 | 448.30 | 448.30 | 37,61,138 |
| 13-Jan-2021 | 448.00 | 450.55 | 433.00 | 439.50 | 439.50 | 27,45,987 |
| 12-Jan-2021 | 441.95 | 449.80 | 435.55 | 445.60 | 445.60 | 42,22,486 |
| 11-Jan-2021 | 445.00 | 445.55 | 433.00 | 439.55 | 439.55 | 26,61,411 |
| 08-Jan-2021 | 436.95 | 446.95 | 433.80 | 442.55 | 442.55 | 51,46,410 |
| 07-Jan-2021 | 438.15 | 442.00 | 429.30 | 431.30 | 431.30 | 32,63,640 |
| 06-Jan-2021 | 420.00 | 444.90 | 417.00 | 433.95 | 433.95 | 1,17,15,662 |
| 05-Jan-2021 | 413.80 | 416.95 | 408.20 | 415.20 | 415.20 | 27,57,851 |
| 04-Jan-2021 | 405.90 | 418.75 | 403.70 | 413.80 | 413.80 | 47,21,177 |
| 01-Jan-2021 | 400.45 | 405.50 | 399.30 | 403.40 | 403.40 | 13,45,602 |
| 31-Dec-2020 | 398.20 | 403.25 | 396.45 | 399.30 | 399.30 | 16,01,573 |
| 30-Dec-2020 | 399.10 | 401.50 | 392.15 | 398.85 | 398.85 | 15,96,712 |
| 29-Dec-2020 | 394.90 | 402.95 | 390.25 | 397.45 | 397.45 | 18,45,094 |
| 28-Dec-2020 | 394.75 | 397.50 | 391.20 | 392.50 | 392.50 | 16,52,125 |
| 24-Dec-2020 | 394.50 | 396.35 | 390.00 | 392.20 | 392.20 | 13,78,601 |
| 23-Dec-2020 | 388.00 | 392.80 | 382.55 | 391.85 | 391.85 | 21,91,218 |
| 22-Dec-2020 | 382.00 | 387.90 | 365.05 | 386.30 | 386.30 | 26,82,621 |
| 21-Dec-2020 | 406.00 | 407.60 | 369.00 | 379.40 | 379.40 | 38,99,926 |
| 18-Dec-2020 | 408.75 | 409.80 | 398.35 | 405.25 | 405.25 | 20,96,819 |
| 17-Dec-2020 | 410.85 | 417.50 | 405.10 | 408.75 | 408.75 | 29,58,532 |
| 16-Dec-2020 | 416.00 | 417.65 | 406.25 | 407.85 | 407.85 | 32,38,410 |
| 15-Dec-2020 | 407.00 | 415.85 | 402.80 | 412.90 | 412.90 | 37,14,347 |
| 14-Dec-2020 | 402.70 | 408.10 | 401.20 | 404.00 | 404.00 | 26,31,263 |
| 11-Dec-2020 | 406.00 | 409.40 | 396.00 | 400.85 | 400.85 | 28,78,119 |
| 10-Dec-2020 | 405.60 | 406.00 | 391.05 | 402.25 | 402.25 | 20,98,666 |
| 09-Dec-2020 | 407.05 | 408.65 | 401.40 | 403.45 | 403.45 | 29,34,474 |
| 08-Dec-2020 | 410.10 | 413.95 | 402.70 | 404.55 | 404.55 | 33,99,029 |
| 07-Dec-2020 | 412.00 | 415.50 | 409.00 | 410.35 | 410.35 | 25,71,744 |
| 04-Dec-2020 | 420.00 | 420.65 | 409.05 | 412.65 | 412.65 | 26,17,938 |
| 03-Dec-2020 | 415.00 | 422.90 | 407.00 | 417.60 | 417.60 | 56,70,711 |
| 02-Dec-2020 | 413.00 | 413.50 | 405.00 | 409.80 | 409.80 | 22,00,909 |
| 01-Dec-2020 | 409.50 | 413.00 | 397.40 | 409.65 | 409.65 | 31,64,488 |
| 27-Nov-2020 | 408.25 | 413.95 | 397.60 | 406.05 | 406.05 | 56,85,513 |
| 26-Nov-2020 | 402.00 | 409.00 | 393.30 | 407.40 | 407.40 | 21,97,699 |
| 25-Nov-2020 | 410.95 | 413.35 | 398.65 | 399.65 | 399.65 | 18,77,065 |
| 24-Nov-2020 | 414.45 | 416.50 | 406.60 | 410.95 | 410.95 | 16,08,608 |
| 23-Nov-2020 | 414.00 | 418.85 | 409.90 | 412.35 | 412.35 | 16,01,718 |
| 20-Nov-2020 | 410.00 | 418.30 | 408.20 | 410.00 | 410.00 | 26,23,059 |
| 19-Nov-2020 | 405.80 | 415.00 | 403.65 | 408.25 | 408.25 | 21,69,845 |
| 18-Nov-2020 | 408.75 | 409.40 | 396.00 | 408.25 | 408.25 | 18,96,679 |
| 18-Nov-2020 | 3 Dividend | |||||
| 17-Nov-2020 | 416.85 | 416.85 | 401.95 | 409.05 | 406.05 | 29,92,236 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 398.50 | 403.00 | 393.00 | 399.85 | 396.92 | 16,52,461 |
| 12-Nov-2020 | 400.70 | 402.70 | 398.00 | 399.65 | 396.72 | 19,05,529 |
| 11-Nov-2020 | 388.80 | 408.00 | 386.60 | 400.25 | 397.31 | 38,59,064 |
| 10-Nov-2020 | 382.00 | 389.40 | 378.60 | 388.10 | 385.25 | 24,57,889 |
| 09-Nov-2020 | 381.00 | 383.45 | 375.25 | 380.40 | 377.61 | 31,00,541 |
| 06-Nov-2020 | 396.00 | 399.00 | 371.90 | 378.05 | 375.28 | 1,35,73,170 |
| 05-Nov-2020 | 399.25 | 409.40 | 398.20 | 407.30 | 404.31 | 17,78,251 |
| 04-Nov-2020 | 400.00 | 401.70 | 395.30 | 397.95 | 395.03 | 13,93,413 |
| 03-Nov-2020 | 392.05 | 401.50 | 390.55 | 398.85 | 395.92 | 15,35,958 |
| 02-Nov-2020 | 392.00 | 394.40 | 385.40 | 392.15 | 389.27 | 9,65,278 |
| 30-Oct-2020 | 385.80 | 395.80 | 382.85 | 390.90 | 388.03 | 13,41,668 |
| 29-Oct-2020 | 387.00 | 390.40 | 378.65 | 383.90 | 381.08 | 9,15,022 |
| 28-Oct-2020 | 399.55 | 401.00 | 385.05 | 389.85 | 386.99 | 18,80,141 |
| 27-Oct-2020 | 384.70 | 400.80 | 379.35 | 397.20 | 394.29 | 23,81,246 |
| 26-Oct-2020 | 385.55 | 389.00 | 379.80 | 384.75 | 381.93 | 12,43,433 |
| 23-Oct-2020 | 395.05 | 396.50 | 383.70 | 385.55 | 382.72 | 15,43,910 |
| 22-Oct-2020 | 392.00 | 397.30 | 385.30 | 395.95 | 393.05 | 11,02,171 |
| 21-Oct-2020 | 385.30 | 393.40 | 383.05 | 391.75 | 388.88 | 15,34,158 |
| 20-Oct-2020 | 382.05 | 387.25 | 378.25 | 383.45 | 380.64 | 13,23,005 |
| 19-Oct-2020 | 372.95 | 385.90 | 370.95 | 382.95 | 380.14 | 20,33,332 |
| 16-Oct-2020 | 364.00 | 371.90 | 360.50 | 370.85 | 368.13 | 17,11,123 |
| 15-Oct-2020 | 366.00 | 368.50 | 356.00 | 357.90 | 355.28 | 10,37,468 |
| 14-Oct-2020 | 362.30 | 367.00 | 358.25 | 364.85 | 362.17 | 9,38,310 |
| 13-Oct-2020 | 368.80 | 369.00 | 360.25 | 363.60 | 360.93 | 18,97,235 |
| 12-Oct-2020 | 372.95 | 378.00 | 369.00 | 370.55 | 367.83 | 17,35,101 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
