India Markets open in 3 hrs 46 mins

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
DateOpenHighLowClose*Adj. close**Volume
02-Mar-2021------
01-Mar-2021------
26-Feb-2021566.00585.95550.20557.85557.8546,12,425
25-Feb-2021593.85597.00571.45575.20575.2042,00,415
24-Feb-2021568.00595.00565.70581.35581.3539,00,108
23-Feb-2021556.65571.00548.15557.30557.3031,49,822
22-Feb-2021568.90568.95544.25549.20549.2022,99,939
19-Feb-2021556.90587.50556.50568.95568.9598,80,580
18-Feb-2021542.15563.55542.15556.10556.1037,94,478
17-Feb-2021532.50566.85532.50541.55541.5559,53,486
16-Feb-2021545.05546.50528.60537.15537.1531,75,417
15-Feb-2021543.00548.95534.05544.30544.3026,57,865
12-Feb-2021499.90573.05495.60549.50549.501,40,59,902
11-Feb-2021498.00507.00492.30500.95500.959,19,182
10-Feb-2021506.00511.25493.65500.25500.2518,34,353
09-Feb-2021503.00508.90498.65502.25502.2526,45,701
08-Feb-2021470.20515.50470.20502.45502.4588,21,777
05-Feb-2021488.95491.50461.75466.85466.8549,67,630
04-Feb-2021464.40481.80460.40479.00479.0037,48,605
03-Feb-2021459.00473.60459.00464.45464.4538,80,608
02-Feb-2021456.00462.80450.15455.60455.6019,88,474
01-Feb-2021437.00457.00426.20454.05454.0526,09,450
29-Jan-2021440.00457.45431.00433.50433.5045,58,422
28-Jan-2021428.65441.90424.10437.20437.2020,40,445
27-Jan-2021423.70443.30421.00432.95432.9554,02,116
25-Jan-2021428.80430.00403.00421.25421.2521,42,180
22-Jan-2021428.00435.60424.30428.65428.6526,95,024
21-Jan-2021437.00443.70424.20428.25428.2511,76,261
20-Jan-2021437.40444.00435.30436.75436.7527,07,904
19-Jan-2021426.85440.60426.85437.00437.0016,64,611
18-Jan-2021432.80434.55421.20425.15425.1520,97,777
15-Jan-2021448.25448.25430.15432.80432.8025,66,735
14-Jan-2021441.00450.95440.85448.30448.3037,61,138
13-Jan-2021448.00450.55433.00439.50439.5027,45,987
12-Jan-2021441.95449.80435.55445.60445.6042,22,486
11-Jan-2021445.00445.55433.00439.55439.5526,61,411
08-Jan-2021436.95446.95433.80442.55442.5551,46,410
07-Jan-2021438.15442.00429.30431.30431.3032,63,640
06-Jan-2021420.00444.90417.00433.95433.951,17,15,662
05-Jan-2021413.80416.95408.20415.20415.2027,57,851
04-Jan-2021405.90418.75403.70413.80413.8047,21,177
01-Jan-2021400.45405.50399.30403.40403.4013,45,602
31-Dec-2020398.20403.25396.45399.30399.3016,01,573
30-Dec-2020399.10401.50392.15398.85398.8515,96,712
29-Dec-2020394.90402.95390.25397.45397.4518,45,094
28-Dec-2020394.75397.50391.20392.50392.5016,52,125
24-Dec-2020394.50396.35390.00392.20392.2013,78,601
23-Dec-2020388.00392.80382.55391.85391.8521,91,218
22-Dec-2020382.00387.90365.05386.30386.3026,82,621
21-Dec-2020406.00407.60369.00379.40379.4038,99,926
18-Dec-2020408.75409.80398.35405.25405.2520,96,819
17-Dec-2020410.85417.50405.10408.75408.7529,58,532
16-Dec-2020416.00417.65406.25407.85407.8532,38,410
15-Dec-2020407.00415.85402.80412.90412.9037,14,347
14-Dec-2020402.70408.10401.20404.00404.0026,31,263
11-Dec-2020406.00409.40396.00400.85400.8528,78,119
10-Dec-2020405.60406.00391.05402.25402.2520,98,666
09-Dec-2020407.05408.65401.40403.45403.4529,34,474
08-Dec-2020410.10413.95402.70404.55404.5533,99,029
07-Dec-2020412.00415.50409.00410.35410.3525,71,744
04-Dec-2020420.00420.65409.05412.65412.6526,17,938
03-Dec-2020415.00422.90407.00417.60417.6056,70,711
02-Dec-2020413.00413.50405.00409.80409.8022,00,909
01-Dec-2020409.50413.00397.40409.65409.6531,64,488
27-Nov-2020408.25413.95397.60406.05406.0556,85,513
26-Nov-2020402.00409.00393.30407.40407.4021,97,699
25-Nov-2020410.95413.35398.65399.65399.6518,77,065
24-Nov-2020414.45416.50406.60410.95410.9516,08,608
23-Nov-2020414.00418.85409.90412.35412.3516,01,718
20-Nov-2020410.00418.30408.20410.00410.0026,23,059
19-Nov-2020405.80415.00403.65408.25408.2521,69,845
18-Nov-2020408.75409.40396.00408.25408.2518,96,679
18-Nov-20203 Dividend
17-Nov-2020416.85416.85401.95409.05406.0529,92,236
14-Nov-2020------
13-Nov-2020398.50403.00393.00399.85396.9216,52,461
12-Nov-2020400.70402.70398.00399.65396.7219,05,529
11-Nov-2020388.80408.00386.60400.25397.3138,59,064
10-Nov-2020382.00389.40378.60388.10385.2524,57,889
09-Nov-2020381.00383.45375.25380.40377.6131,00,541
06-Nov-2020396.00399.00371.90378.05375.281,35,73,170
05-Nov-2020399.25409.40398.20407.30404.3117,78,251
04-Nov-2020400.00401.70395.30397.95395.0313,93,413
03-Nov-2020392.05401.50390.55398.85395.9215,35,958
02-Nov-2020392.00394.40385.40392.15389.279,65,278
30-Oct-2020385.80395.80382.85390.90388.0313,41,668
29-Oct-2020387.00390.40378.65383.90381.089,15,022
28-Oct-2020399.55401.00385.05389.85386.9918,80,141
27-Oct-2020384.70400.80379.35397.20394.2923,81,246
26-Oct-2020385.55389.00379.80384.75381.9312,43,433
23-Oct-2020395.05396.50383.70385.55382.7215,43,910
22-Oct-2020392.00397.30385.30395.95393.0511,02,171
21-Oct-2020385.30393.40383.05391.75388.8815,34,158
20-Oct-2020382.05387.25378.25383.45380.6413,23,005
19-Oct-2020372.95385.90370.95382.95380.1420,33,332
16-Oct-2020364.00371.90360.50370.85368.1317,11,123
15-Oct-2020366.00368.50356.00357.90355.2810,37,468
14-Oct-2020362.30367.00358.25364.85362.179,38,310
13-Oct-2020368.80369.00360.25363.60360.9318,97,235
12-Oct-2020372.95378.00369.00370.55367.8317,35,101
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...