U.S. Markets closed

Container Corporation of India Limited (CONCOR.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,208.50+53.65 (+4.65%)
At close: 3:29PM IST
DateOpenHighLowCloseAdj Close*Volume
May 26, 20171,188.901,216.001,185.601,208.501,208.50674,182
May 25, 20171,186.351,194.151,145.801,154.851,154.85487,331
May 24, 20171,235.301,250.001,172.951,179.701,179.70733,720
May 23, 20171,201.001,251.601,168.001,221.001,221.001,129,857
May 22, 20171,207.001,217.501,183.001,200.151,200.15274,347
May 19, 20171,205.001,230.001,190.001,198.201,198.20455,424
May 18, 20171,185.001,210.001,176.151,195.451,195.45358,451
May 17, 20171,200.001,209.951,185.251,194.201,194.20130,132
May 16, 20171,189.851,217.701,186.601,199.301,199.30437,139
May 15, 20171,192.901,192.901,175.051,182.551,182.55126,323
May 12, 20171,170.001,187.001,161.851,182.901,182.90242,335
May 11, 20171,209.751,209.751,146.051,163.901,163.90390,323
May 10, 20171,200.001,212.001,189.001,193.901,193.90204,708
May 09, 20171,192.501,200.651,172.001,196.351,196.35198,621
May 08, 20171,189.651,213.001,165.901,180.551,180.55409,096
May 05, 20171,189.951,192.101,176.201,189.951,189.95184,255
May 04, 20171,184.101,200.001,173.501,190.351,190.35174,777
May 03, 20171,199.001,214.951,170.001,173.701,173.70141,005
May 02, 20171,217.851,218.751,192.551,199.601,199.60313,993
Apr 28, 20171,213.101,221.851,211.601,217.851,217.85346,838
Apr 27, 20171,214.951,224.351,201.001,211.751,211.75313,782
Apr 26, 20171,215.001,226.851,208.001,213.601,213.60259,115
Apr 25, 20171,205.101,218.051,201.701,213.601,213.60347,517
Apr 24, 20171,199.951,210.251,181.101,203.901,203.90210,906
Apr 21, 20171,185.001,206.701,175.151,194.351,194.35381,886
Apr 20, 20171,220.001,240.001,162.051,177.951,177.95948,265
Apr 19, 20171,190.701,227.501,185.001,218.451,218.45450,249
Apr 18, 20171,176.501,197.001,176.001,190.601,190.60347,343
Apr 17, 20171,179.001,190.001,154.101,183.751,183.75366,603
Apr 13, 20171,147.851,188.001,141.051,179.001,179.00441,801
Apr 12, 20171,160.001,165.001,136.051,146.601,146.60361,688
Apr 11, 20171,130.301,161.001,128.801,155.101,155.10469,120
Apr 10, 20171,139.951,146.001,102.551,131.301,131.30640,747
Apr 07, 20171,058.551,138.851,047.501,121.251,121.251,985,383
Apr 06, 20171,025.001,060.001,023.751,051.801,051.80956,282
Apr 05, 20171,011.201,023.70984.401,012.801,012.801,486,402
Apr 05, 20175/4 Stock Split
Apr 03, 20171,019.041,030.60999.281,264.001,011.20959,781
Mar 31, 20171,023.401,030.481,014.881,273.701,018.96426,358
Mar 30, 20171,006.281,026.36992.881,267.801,014.24920,652
Mar 29, 2017997.601,009.12987.681,257.851,006.28514,028
Mar 28, 2017989.68999.20980.001,243.90995.12751,070
Mar 27, 20171,008.001,008.88984.081,234.45987.56373,229
Mar 24, 20171,000.641,013.60998.081,250.401,000.32376,136
Mar 23, 20171,001.601,006.40992.361,245.45996.36199,770
Mar 22, 2017988.80996.00974.001,241.35993.081,535,894
Mar 21, 20171,003.921,007.12988.921,239.75991.80334,015
Mar 20, 2017992.281,014.96992.281,247.35997.88422,004
Mar 17, 2017999.201,006.40985.721,241.40993.12605,570
Mar 16, 20171,007.601,012.16978.841,240.05992.04617,199
Mar 15, 2017999.481,011.96989.601,254.101,003.28284,509
Mar 14, 2017993.121,013.20989.681,241.80993.44542,955
Mar 10, 2017976.801,003.32972.441,241.40993.12259,475
Mar 09, 2017981.60986.40972.001,219.95975.96311,732
Mar 08, 2017992.88993.60961.641,227.65982.12618,950
Mar 07, 2017994.921,003.92990.841,247.10997.68246,384
Mar 06, 2017995.56997.60984.041,238.05990.44189,472
Mar 03, 2017984.00991.20980.001,233.45986.76221,592
Mar 02, 2017984.00988.56973.041,227.80982.24425,831
Mar 01, 2017980.00985.60973.081,223.65978.92451,515
Feb 28, 2017975.20986.16963.201,215.90972.72797,455
Feb 27, 2017949.20980.80944.001,217.60974.08949,889
Feb 23, 2017968.00977.52946.401,186.50949.20196,726
Feb 22, 2017977.92979.16962.641,214.85971.88208,250
Feb 22, 20179.6 Dividend
Feb 21, 2017978.40986.04978.041,224.65979.72106,215
Feb 21, 20179.6 Dividend
Feb 20, 2017981.60990.20977.601,224.65979.72298,190
Feb 17, 2017991.96994.56974.401,221.50977.20220,810
Feb 16, 2017982.40999.08980.841,233.85987.08273,712
Feb 15, 20171,015.201,015.20981.641,229.65983.72454,591
Feb 14, 20171,040.001,040.00989.601,276.751,021.40889,446
Feb 13, 20171,068.001,068.801,032.681,303.901,043.12390,629
Feb 10, 20171,056.001,065.601,050.601,326.751,061.40330,898
Feb 09, 20171,036.001,055.201,028.401,313.101,050.48318,280
Feb 08, 20171,011.201,036.001,008.801,288.601,030.88303,538
Feb 07, 20171,026.241,031.801,000.081,259.401,007.52536,092
Feb 06, 2017978.001,039.20964.841,270.351,016.281,848,899
Feb 03, 2017958.24980.00944.521,216.40973.12211,474
Feb 02, 2017960.80960.80935.201,196.30957.04281,270
Feb 01, 2017952.00963.20931.041,189.85951.88353,809
Jan 31, 2017965.52965.52908.801,185.45948.361,609,640
Jan 30, 2017953.24969.60953.241,203.20962.5693,002
Jan 27, 2017955.04969.56948.801,203.20962.56137,509
Jan 25, 2017954.40959.56948.801,193.80955.04315,428
Jan 24, 2017943.60957.08936.921,191.75953.40159,821
Jan 23, 2017942.80951.20928.801,170.40936.32109,405
Jan 20, 2017944.80947.64929.241,170.75936.60262,919
Jan 19, 2017957.60957.60938.721,180.30944.24211,309
Jan 18, 2017960.36960.36944.081,189.30951.44224,312
Jan 17, 2017961.60976.00954.561,200.45960.36217,795
Jan 16, 2017966.08974.40954.401,197.35957.8892,992
Jan 13, 2017975.84982.40962.401,206.25965.00223,809
Jan 12, 2017954.40977.60942.481,217.35973.88300,879
Jan 11, 2017959.96964.00941.681,183.55946.84289,384
Jan 10, 2017953.52956.80932.321,192.15953.72332,910
Jan 09, 2017932.92991.20928.001,181.05944.84349,999
Jan 06, 2017943.60954.20931.201,167.75934.20148,331
Jan 05, 2017931.12942.40926.241,174.30939.4464,100
Jan 04, 2017944.00948.00915.281,151.30921.04119,584
*Close price adjusted for dividends and splits.
Loading more data...