U.S. Markets open in 3 hrs 6 mins

Container Corporation of India Ltd. (CONCOR.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1,167.25-14.90 (-1.26%)
At close: 3:29PM IST
DateOpenHighLowCloseAdj Close*Volume
May 30, 20171,177.601,179.701,157.901,167.251,167.2515,238
May 29, 20171,206.001,206.001,160.901,182.151,182.1520,420
May 26, 20171,179.001,216.251,179.001,207.051,207.0544,148
May 25, 20171,181.001,194.901,147.951,158.151,158.1531,869
May 24, 20171,235.151,249.001,177.151,182.401,182.4058,608
May 23, 20171,197.001,250.451,169.001,221.601,221.6068,684
May 22, 20171,201.551,217.001,183.101,200.651,200.6519,646
May 19, 20171,192.001,228.451,190.251,196.151,196.1551,964
May 18, 20171,185.001,206.001,180.001,192.901,192.9013,136
May 17, 20171,194.451,209.951,186.401,195.601,195.60106,342
May 16, 20171,185.101,220.001,185.101,199.401,199.4029,398
May 15, 20171,190.001,193.001,176.001,185.101,185.1011,876
May 12, 20171,174.001,188.251,163.551,183.351,183.3517,879
May 11, 20171,196.001,204.001,150.951,171.201,171.2027,046
May 10, 20171,198.001,202.801,190.151,196.301,196.3012,061
May 09, 20171,190.101,200.001,172.001,196.101,196.1029,867
May 08, 20171,170.501,212.501,168.401,183.901,183.9042,642
May 05, 20171,189.801,200.001,178.001,190.301,190.305,386
May 04, 20171,180.001,195.001,174.451,191.151,191.15201,496
May 03, 20171,201.001,201.001,170.001,174.101,174.107,427
May 02, 20171,220.001,220.001,193.501,201.551,201.559,347
Apr 28, 20171,214.001,220.001,212.451,220.001,220.006,506
Apr 27, 20171,210.001,223.751,201.501,213.951,213.9514,619
Apr 26, 20171,217.001,225.201,207.951,212.951,212.9521,165
Apr 25, 20171,205.001,218.001,202.201,214.801,214.8021,307
Apr 24, 20171,197.001,210.001,182.351,201.751,201.7534,378
Apr 21, 20171,187.051,205.301,176.001,197.051,197.0519,360
Apr 20, 20171,215.001,239.001,166.051,186.251,186.2543,339
Apr 19, 20171,191.001,226.951,189.801,216.501,216.5033,551
Apr 18, 20171,175.001,197.001,175.001,190.851,190.8518,698
Apr 17, 20171,176.301,190.001,153.001,182.551,182.5565,058
Apr 13, 20171,145.001,183.751,143.601,176.301,176.3032,732
Apr 12, 20171,153.001,164.101,058.001,148.451,148.4530,505
Apr 11, 20171,132.001,160.901,132.001,153.151,153.1537,739
Apr 10, 20171,133.001,146.001,101.751,131.651,131.65109,330
Apr 07, 20171,063.001,134.801,048.501,120.151,120.15427,975
Apr 06, 20171,022.051,056.851,022.051,051.801,051.80498,110
Apr 05, 20171,011.241,024.00984.551,012.101,012.10182,292
Apr 05, 20175/4 Stock Split
Apr 03, 20171,027.921,029.441,000.801,264.051,011.24241,854
Mar 31, 20171,024.801,030.401,012.001,271.051,016.8431,511
Mar 30, 20171,010.081,024.00997.961,272.001,017.6063,541
Mar 29, 2017995.961,008.80987.641,257.351,005.8824,598
Mar 28, 2017991.56998.84980.441,244.85995.8817,122
Mar 27, 20171,004.321,008.00985.761,236.30989.0410,062
Mar 24, 20171,000.761,013.56999.241,251.551,001.2419,128
Mar 23, 2017997.841,006.00994.401,246.25997.0035,068
Mar 22, 2017987.36997.04976.001,240.90992.721,070,149
Mar 21, 20171,000.921,002.64989.361,239.15991.3220,082
Mar 20, 2017995.921,014.92994.961,248.50998.8040,726
Mar 17, 2017996.001,005.60985.801,241.55993.2432,180
Mar 16, 20171,008.001,012.40978.401,240.30992.2437,709
Mar 15, 20171,000.001,011.60990.401,254.951,003.9620,676
Mar 14, 2017995.881,014.36990.401,242.00993.6047,316
Mar 10, 2017973.601,005.00973.601,244.85995.8846,326
Mar 09, 2017984.00985.84972.921,217.95974.3610,994
Mar 08, 2017992.00992.00962.441,226.00980.8026,868
Mar 07, 2017990.401,002.80990.401,245.45996.3611,768
Mar 06, 2017994.24997.04986.401,239.75991.8020,294
Mar 03, 2017982.40990.88978.801,235.45988.3610,764
Mar 02, 2017987.20989.60973.641,228.70982.9619,941
Mar 01, 2017979.92986.40975.201,224.85979.8816,236
Feb 28, 2017974.40987.20963.281,218.55974.8419,684
Feb 27, 2017951.20978.72922.401,220.25976.2035,946
Feb 23, 2017968.80977.60948.001,189.00951.2014,250
Feb 22, 2017983.84983.84961.801,210.45968.3610,954
Feb 22, 20179.6 Dividend
Feb 21, 2017981.60987.76977.801,226.10980.889,064
Feb 21, 20179.6 Dividend
Feb 20, 2017976.88992.00976.881,227.00981.6013,692
Feb 17, 2017987.20993.16974.601,221.75977.4013,055
Feb 16, 2017984.56998.80982.081,234.10987.2811,609
Feb 15, 20171,012.001,015.16981.041,230.00984.0028,706
Feb 14, 20171,051.201,051.20991.201,277.501,022.0083,839
Feb 13, 20171,064.001,070.881,034.081,305.051,044.0461,625
Feb 10, 20171,054.001,063.921,050.801,326.251,061.0024,586
Feb 09, 20171,039.201,053.601,026.401,312.701,050.1632,744
Feb 08, 20171,013.521,033.601,008.001,287.301,029.8424,804
Feb 07, 20171,027.201,031.761,000.921,260.801,008.6460,826
Feb 06, 2017976.001,039.16966.361,275.101,020.08189,234
Feb 03, 2017960.00974.32945.801,213.35970.6811,382
Feb 02, 2017959.20960.80936.121,197.80958.2411,565
Feb 01, 2017949.68963.12933.281,194.30955.4421,899
Jan 31, 2017962.20962.20912.001,187.05949.6429,004
Jan 30, 2017960.00968.72955.161,202.65962.125,021
Jan 27, 2017952.08968.80952.081,202.15961.728,791
Jan 25, 2017956.00956.00947.201,190.10952.088,376
Jan 24, 2017941.52957.60940.801,191.75953.407,320
Jan 23, 2017940.00950.20931.361,170.35936.288,398
Jan 20, 2017948.00948.00929.601,170.15936.1215,040
Jan 19, 2017952.00954.40937.841,182.95946.369,682
Jan 18, 2017958.80960.36944.801,188.35950.6811,215
Jan 17, 2017965.60976.00954.881,201.05960.8412,089
Jan 16, 2017968.00973.88953.681,199.10959.2813,464
Jan 13, 2017976.00982.32961.601,204.55963.647,945
Jan 12, 2017951.96976.80944.001,216.65973.3220,369
Jan 11, 2017956.00962.96940.961,186.35949.086,911
Jan 10, 2017951.20956.00934.201,188.25950.6013,005
Jan 09, 2017934.40991.20930.001,186.45949.1641,914
Jan 06, 2017944.00954.72931.601,168.45934.769,292
*Close price adjusted for dividends and splits.
Loading more data...