NSE - Delayed Quote INR

Container Corporation of India Limited (CONCOR.NS)

1,068.00 +63.20 (+6.29%)
At close: April 26 at 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1,009.95 1,079.00 1,006.20 1,068.00 1,068.00 7,642,272
Apr 25, 2024 981.60 1,012.00 968.20 1,004.80 1,004.80 3,929,729
Apr 24, 2024 947.85 976.40 947.80 973.05 973.05 2,166,181
Apr 23, 2024 946.00 958.45 939.95 948.35 948.35 1,271,123
Apr 22, 2024 939.90 948.40 929.45 945.75 945.75 1,124,453
Apr 19, 2024 916.00 933.95 898.35 926.85 926.85 1,884,184
Apr 18, 2024 954.70 954.95 920.00 924.15 924.15 1,614,368
Apr 16, 2024 920.00 959.90 917.10 946.85 946.85 2,600,963
Apr 15, 2024 934.10 953.85 922.25 928.90 928.90 2,887,446
Apr 12, 2024 969.00 974.95 944.20 946.80 946.80 997,938
Apr 10, 2024 927.70 974.75 925.65 970.70 970.70 4,586,719
Apr 9, 2024 921.25 933.85 914.55 924.40 924.40 1,117,137
Apr 8, 2024 934.00 936.70 892.00 911.35 911.35 2,331,541
Apr 5, 2024 913.65 942.20 905.45 933.50 933.50 1,816,263
Apr 4, 2024 920.00 926.10 910.00 913.65 913.65 716,188
Apr 3, 2024 917.10 925.20 909.65 913.95 913.95 689,633
Apr 2, 2024 904.00 922.20 897.10 917.10 917.10 1,302,199
Apr 1, 2024 894.00 908.90 887.75 902.25 902.25 2,133,855
Mar 28, 2024 869.00 891.70 864.60 882.10 882.10 1,661,176
Mar 27, 2024 870.00 887.00 862.20 866.20 866.20 1,643,044
Mar 26, 2024 868.10 880.45 862.75 868.05 868.05 950,457
Mar 22, 2024 873.20 880.95 864.60 868.10 868.10 999,736
Mar 21, 2024 851.00 877.55 846.30 873.20 873.20 2,443,904
Mar 20, 2024 835.55 843.30 819.45 839.60 839.60 1,182,471
Mar 19, 2024 854.00 857.90 827.60 831.70 831.70 1,306,629
Mar 18, 2024 868.85 879.40 849.45 854.90 854.90 1,604,337
Mar 15, 2024 868.05 872.40 845.00 865.75 865.75 2,284,557
Mar 14, 2024 862.45 921.00 854.95 867.95 867.95 1,997,066
Mar 13, 2024 918.10 928.70 853.10 862.45 862.45 3,796,016
Mar 12, 2024 955.00 964.00 921.70 925.00 925.00 817,033
Mar 11, 2024 964.70 971.60 950.75 955.75 955.75 1,674,256
Mar 7, 2024 972.05 975.70 959.05 964.70 964.70 763,240
Mar 6, 2024 965.00 975.00 949.30 971.70 971.70 1,005,912
Mar 5, 2024 984.10 985.20 966.15 967.95 967.95 1,258,586
Mar 4, 2024 977.05 990.75 972.00 986.15 986.15 1,935,494
Mar 1, 2024 983.80 988.90 972.35 978.05 978.05 627,986
Feb 29, 2024 952.20 985.65 945.00 977.40 977.40 3,664,111
Feb 28, 2024 980.20 985.95 951.20 957.25 957.25 1,761,906
Feb 27, 2024 987.05 998.40 965.20 972.05 972.05 1,540,090
Feb 26, 2024 1,004.95 1,005.30 978.75 987.05 987.05 3,999,562
Feb 23, 2024 1,021.50 1,021.50 1,001.25 1,004.95 1,004.95 1,290,598
Feb 22, 2024 1,002.75 1,024.00 985.70 1,013.70 1,013.70 2,872,499
Feb 21, 2024 1,004.00 1,027.65 986.10 991.90 991.90 3,854,456
Feb 20, 2024 1,001.50 1,013.75 990.00 999.80 999.80 3,193,542
Feb 19, 2024 984.75 1,015.20 966.45 1,010.25 1,010.25 3,354,158
Feb 16, 2024 957.00 987.00 951.20 980.80 980.80 3,576,995
Feb 15, 2024 949.00 961.65 934.00 955.15 955.15 1,713,175
Feb 14, 2024 920.90 942.50 913.00 939.65 939.65 1,538,122
Feb 13, 2024 914.90 933.65 894.00 925.30 925.30 1,624,595
Feb 12, 2024 951.95 951.95 906.50 913.65 913.65 2,251,407
Feb 9, 2024 961.00 971.55 910.10 943.35 943.35 2,799,376
Feb 8, 2024 928.00 964.00 920.20 950.85 950.85 3,711,989
Feb 7, 2024 4.00 Dividend
Feb 7, 2024 938.00 939.00 918.05 922.55 922.55 1,022,135
Feb 6, 2024 935.90 940.45 920.00 935.75 931.75 1,185,651
Feb 5, 2024 930.05 951.90 913.05 930.40 926.42 3,238,887
Feb 2, 2024 937.05 937.90 915.15 920.05 916.12 3,415,920
Feb 1, 2024 892.70 924.30 872.60 921.20 917.26 4,773,808
Jan 31, 2024 871.50 892.00 865.00 887.50 883.71 2,756,554
Jan 30, 2024 868.00 894.50 855.00 865.45 861.75 6,244,159
Jan 29, 2024 831.00 867.85 815.20 860.35 856.67 6,047,472
Jan 25, 2024 844.00 846.35 818.10 828.65 825.11 1,772,063
Jan 24, 2024 828.00 843.35 816.65 841.10 837.50 1,124,950
Jan 23, 2024 877.95 883.75 817.15 825.30 821.77 1,482,258
Jan 19, 2024 850.00 867.65 840.60 858.70 855.03 1,564,164
Jan 18, 2024 850.00 850.00 813.90 843.65 840.04 2,296,029
Jan 17, 2024 880.00 881.65 843.50 850.15 846.52 1,856,770
Jan 16, 2024 903.95 903.95 873.25 882.70 878.93 1,299,501
Jan 15, 2024 895.00 906.85 884.65 901.25 897.40 1,027,152
Jan 12, 2024 912.95 912.95 881.50 889.70 885.90 1,435,565
Jan 11, 2024 895.00 916.50 890.00 902.85 898.99 1,960,470
Jan 10, 2024 886.65 891.50 868.20 886.30 882.51 997,946
Jan 9, 2024 880.00 896.00 879.20 885.95 882.16 1,385,563
Jan 8, 2024 898.85 898.85 868.05 870.80 867.08 1,078,181
Jan 5, 2024 919.25 920.15 886.35 895.90 892.07 983,472
Jan 4, 2024 885.00 932.70 885.00 913.30 909.40 4,075,191
Jan 3, 2024 882.95 890.30 869.30 882.15 878.38 1,965,216
Jan 2, 2024 864.50 882.70 845.00 879.65 875.89 1,362,479
Jan 1, 2024 860.00 873.80 854.10 861.20 857.52 759,906
Dec 29, 2023 862.55 867.70 851.00 859.65 855.98 1,071,326
Dec 28, 2023 841.50 861.45 838.00 856.90 853.24 1,787,246
Dec 27, 2023 841.75 846.90 833.05 837.65 834.07 1,122,363
Dec 26, 2023 835.00 852.40 831.00 841.75 838.15 876,297
Dec 22, 2023 835.95 841.70 824.25 832.40 828.84 1,541,803
Dec 21, 2023 822.35 843.90 816.40 839.75 836.16 1,066,836
Dec 20, 2023 869.85 875.95 822.10 830.60 827.05 1,413,534
Dec 19, 2023 876.00 876.50 855.00 860.40 856.72 1,608,667
Dec 18, 2023 860.45 873.70 852.20 869.35 865.63 1,740,503
Dec 15, 2023 879.00 879.90 857.50 859.90 856.22 1,476,551
Dec 14, 2023 865.95 879.00 855.25 875.75 872.01 1,759,665
Dec 13, 2023 855.95 871.20 843.55 862.75 859.06 3,260,734
Dec 12, 2023 850.00 867.80 847.00 855.65 851.99 1,287,959
Dec 11, 2023 846.40 846.40 835.55 844.60 840.99 765,109
Dec 8, 2023 860.00 860.75 830.10 843.20 839.60 1,696,687
Dec 7, 2023 799.90 847.05 793.30 842.35 838.75 3,432,629
Dec 6, 2023 799.95 806.85 787.40 798.90 795.48 1,233,932
Dec 5, 2023 800.90 806.40 787.35 798.10 794.69 1,782,971
Dec 4, 2023 804.00 804.00 787.80 800.90 797.48 1,794,043
Dec 1, 2023 775.00 787.95 770.50 785.15 781.79 1,154,908
Nov 30, 2023 766.15 777.90 759.05 776.00 772.68 1,424,004
Nov 29, 2023 771.00 771.00 761.10 768.15 764.87 964,233
Nov 28, 2023 751.00 769.00 748.00 766.85 763.57 845,708
Nov 24, 2023 754.70 754.70 742.00 748.60 745.40 749,709
Nov 23, 2023 749.65 753.60 738.30 751.55 748.34 295,661
Nov 22, 2023 752.00 757.45 741.45 749.20 746.00 430,759
Nov 21, 2023 756.00 766.90 747.90 749.35 746.15 1,006,393
Nov 20, 2023 750.70 758.15 745.50 750.95 747.74 887,881
Nov 17, 2023 751.70 755.00 745.20 750.70 747.49 563,879
Nov 16, 2023 3.00 Dividend
Nov 16, 2023 755.80 758.55 750.20 751.70 748.49 1,304,037
Nov 15, 2023 740.00 761.25 737.85 755.55 749.33 1,248,206
Nov 13, 2023 739.95 742.70 730.60 737.55 731.48 679,954
Nov 10, 2023 735.35 739.00 726.00 736.85 730.79 488,913
Nov 9, 2023 739.10 741.95 730.25 735.35 729.30 399,667
Nov 8, 2023 743.05 745.65 737.40 741.75 735.65 409,412
Nov 7, 2023 737.95 746.00 727.05 743.00 736.89 702,505
Nov 6, 2023 720.00 742.00 718.00 734.75 728.70 2,593,068
Nov 3, 2023 701.90 719.80 701.10 713.75 707.88 4,841,128
Nov 2, 2023 679.05 686.00 678.55 682.50 676.88 936,398
Nov 1, 2023 688.20 689.90 672.20 675.50 669.94 284,653
Oct 31, 2023 693.65 694.60 683.40 688.20 682.54 568,594
Oct 30, 2023 690.10 698.50 684.00 688.80 683.13 986,581
Oct 27, 2023 691.90 703.50 686.30 689.20 683.53 891,975
Oct 26, 2023 689.05 704.95 675.00 691.25 685.56 810,939
Oct 25, 2023 699.00 712.00 690.85 694.05 688.34 674,117
Oct 23, 2023 708.25 712.80 694.95 700.70 694.93 1,288,944
Oct 20, 2023 710.00 714.85 703.75 707.95 702.12 1,364,869
Oct 19, 2023 713.80 714.95 706.35 713.45 707.58 1,651,315
Oct 18, 2023 722.50 724.70 712.35 719.35 713.43 1,200,250
Oct 17, 2023 720.00 723.30 717.05 722.50 716.56 802,524
Oct 16, 2023 715.60 718.30 705.45 716.60 710.70 1,370,256
Oct 13, 2023 702.10 715.40 695.95 713.15 707.28 1,154,348
Oct 12, 2023 701.00 704.05 695.35 701.05 695.28 1,786,426
Oct 11, 2023 706.00 708.70 696.05 698.45 692.70 474,477
Oct 10, 2023 715.20 717.60 703.85 704.80 699.00 656,117
Oct 9, 2023 704.30 713.00 699.35 709.80 703.96 694,946
Oct 6, 2023 713.20 717.10 708.55 715.30 709.41 445,913
Oct 5, 2023 712.90 725.70 707.75 709.40 703.56 805,424
Oct 4, 2023 713.20 718.15 698.55 712.90 707.03 543,728
Oct 3, 2023 718.15 719.65 707.55 713.20 707.33 781,987
Sep 29, 2023 709.90 718.00 707.00 716.20 710.31 1,702,263
Sep 28, 2023 722.00 726.55 707.85 710.20 704.36 1,088,548
Sep 27, 2023 730.00 733.75 721.55 723.50 717.55 1,156,256
Sep 26, 2023 726.00 735.85 722.90 731.55 725.53 923,602
Sep 25, 2023 728.15 735.85 719.30 730.10 724.09 1,517,999
Sep 22, 2023 738.00 742.20 726.00 735.00 728.95 1,312,782
Sep 21, 2023 740.95 746.00 728.90 740.35 734.26 1,413,616
Sep 20, 2023 732.90 745.80 724.35 742.20 736.09 2,037,458
Sep 18, 2023 2.00 Dividend
Sep 18, 2023 717.35 738.00 706.45 735.65 729.60 3,050,555
Sep 15, 2023 723.00 725.00 714.65 717.35 709.46 976,388
Sep 14, 2023 715.75 725.00 708.05 722.85 714.90 2,836,228
Sep 13, 2023 697.50 704.00 686.25 699.10 691.41 1,709,391
Sep 12, 2023 739.00 739.00 697.50 699.50 691.81 1,524,072
Sep 11, 2023 716.00 747.70 716.00 733.60 725.54 4,258,948
Sep 8, 2023 692.00 719.35 688.55 708.90 701.11 2,697,140
Sep 7, 2023 692.00 703.00 688.00 690.95 683.35 581,325
Sep 6, 2023 686.25 705.00 681.00 698.50 690.82 1,019,097
Sep 5, 2023 680.00 689.35 675.05 686.25 678.71 769,275
Sep 4, 2023 687.95 695.95 679.30 681.95 674.45 1,051,153
Sep 1, 2023 672.40 691.05 672.40 687.00 679.45 971,508
Aug 31, 2023 691.00 691.00 670.40 672.40 665.01 1,312,643
Aug 30, 2023 675.00 686.15 668.50 684.30 676.78 706,966
Aug 29, 2023 665.85 671.45 658.55 669.95 662.58 433,534
Aug 28, 2023 664.00 666.90 653.80 664.10 656.80 1,203,345
Aug 25, 2023 664.00 664.50 654.00 663.30 656.01 685,050
Aug 24, 2023 664.00 667.70 660.15 665.10 657.79 304,652
Aug 23, 2023 663.00 672.90 656.90 660.70 653.44 836,022
Aug 22, 2023 659.55 664.10 655.15 662.50 655.22 608,286
Aug 21, 2023 654.70 661.00 653.00 657.90 650.67 1,406,612
Aug 18, 2023 2.00 Dividend
Aug 18, 2023 658.95 663.40 652.00 654.75 647.55 1,328,417
Aug 17, 2023 658.00 665.95 652.00 661.05 651.80 1,117,217
Aug 16, 2023 665.10 665.65 654.15 658.00 648.80 1,110,423
Aug 14, 2023 665.00 669.95 645.90 665.05 655.75 2,043,555
Aug 11, 2023 685.00 687.35 669.00 677.95 668.47 1,982,467
Aug 10, 2023 707.00 709.60 691.65 696.55 686.81 742,235
Aug 9, 2023 714.45 714.45 697.75 709.35 699.43 1,200,579
Aug 8, 2023 702.00 713.00 695.70 710.65 700.71 1,433,476
Aug 7, 2023 691.55 700.00 685.55 699.00 689.22 565,425
Aug 4, 2023 694.00 697.00 687.25 695.15 685.43 468,756
Aug 3, 2023 673.50 691.00 673.50 688.95 679.31 626,316
Aug 2, 2023 693.60 696.90 674.00 679.40 669.90 1,130,856
Aug 1, 2023 698.75 704.90 690.65 693.55 683.85 1,289,474
Jul 31, 2023 689.00 698.80 684.55 694.70 684.98 1,015,449
Jul 28, 2023 675.00 690.95 671.45 689.75 680.10 1,040,732
Jul 27, 2023 682.00 683.50 670.50 675.05 665.61 561,343
Jul 26, 2023 680.00 687.00 677.10 678.95 669.45 504,923
Jul 25, 2023 685.00 687.00 674.10 679.55 670.05 1,182,873
Jul 24, 2023 678.00 687.45 666.00 680.55 671.03 905,295
Jul 21, 2023 684.35 685.45 671.60 674.90 665.46 1,377,045
Jul 20, 2023 690.00 705.00 682.60 685.70 676.11 1,698,375
Jul 19, 2023 680.00 690.00 670.25 685.90 676.31 832,127
Jul 18, 2023 684.00 691.65 673.35 681.05 671.53 665,435
Jul 17, 2023 684.40 694.15 663.10 684.70 675.12 1,636,750
Jul 14, 2023 678.50 690.00 677.25 688.80 679.17 554,148
Jul 13, 2023 683.25 686.95 675.10 678.35 668.86 707,954
Jul 12, 2023 678.00 684.00 672.00 683.15 673.60 828,232
Jul 11, 2023 671.70 682.50 667.45 677.25 667.78 1,007,871
Jul 10, 2023 674.95 674.95 659.00 671.65 662.26 584,713
Jul 7, 2023 692.45 692.60 666.00 670.65 661.27 781,925
Jul 6, 2023 674.00 691.55 671.00 690.00 680.35 1,338,976
Jul 5, 2023 665.00 674.90 658.40 673.05 663.64 1,193,025
Jul 4, 2023 666.00 666.50 655.80 664.70 655.40 1,051,281
Jul 3, 2023 667.00 677.35 655.35 657.05 647.86 1,034,099
Jun 30, 2023 658.00 663.60 652.25 661.80 652.54 580,747
Jun 28, 2023 648.95 658.30 646.25 657.10 647.91 618,303
Jun 27, 2023 649.80 653.55 641.45 648.75 639.68 1,023,867
Jun 26, 2023 642.70 650.90 632.45 649.80 640.71 685,285
Jun 23, 2023 642.45 649.80 633.05 642.40 633.42 653,943
Jun 22, 2023 654.00 654.00 640.00 642.45 633.46 1,073,821
Jun 21, 2023 638.00 654.20 637.45 653.15 644.02 1,522,352
Jun 20, 2023 651.95 653.95 629.20 636.35 627.45 2,796,342
Jun 19, 2023 671.80 671.80 659.00 660.95 651.71 1,260,021
Jun 16, 2023 665.00 670.00 658.05 668.30 658.95 1,114,808
Jun 15, 2023 659.75 669.40 655.00 659.45 650.23 1,467,295
Jun 14, 2023 655.00 665.55 651.30 662.30 653.04 1,913,846
Jun 13, 2023 662.00 666.15 646.05 651.05 641.94 3,992,107
Jun 12, 2023 665.00 671.15 651.70 663.40 654.12 1,405,896
Jun 9, 2023 674.00 683.30 665.95 673.45 664.03 682,120
Jun 8, 2023 674.00 688.00 669.40 674.15 664.72 948,257
Jun 7, 2023 672.70 676.10 665.60 672.60 663.19 331,455
Jun 6, 2023 672.20 674.80 664.60 670.30 660.93 273,405
Jun 5, 2023 672.50 680.00 664.10 671.50 662.11 1,604,415
Jun 2, 2023 659.50 668.00 659.50 667.05 657.72 894,538
Jun 1, 2023 671.50 674.85 658.00 659.45 650.23 377,426
May 31, 2023 667.10 677.65 667.10 670.95 661.57 882,663
May 30, 2023 675.90 675.90 663.10 670.45 661.07 753,031
May 29, 2023 672.75 678.50 667.00 673.70 664.28 845,659
May 26, 2023 668.00 674.90 664.15 672.75 663.34 421,631
May 25, 2023 660.95 670.00 659.80 668.45 659.10 769,540
May 24, 2023 660.95 667.65 656.25 661.70 652.45 1,290,952
May 23, 2023 648.30 663.55 641.40 661.20 651.95 1,255,607
May 22, 2023 630.00 646.10 622.25 644.90 635.88 908,178
May 19, 2023 625.00 630.35 610.00 626.35 617.59 2,513,385
May 18, 2023 643.35 643.35 628.20 631.40 622.57 1,677,962
May 17, 2023 643.00 647.50 635.50 639.30 630.36 1,030,002
May 16, 2023 646.00 649.60 640.15 643.20 634.20 903,952
May 15, 2023 638.00 647.45 636.05 646.85 637.80 748,724
May 12, 2023 642.05 646.35 635.25 638.25 629.32 534,620
May 11, 2023 641.90 645.75 636.90 642.05 633.07 708,501
May 10, 2023 636.00 643.00 630.00 639.65 630.70 442,717
May 9, 2023 638.80 641.00 629.85 634.90 626.02 721,060
May 8, 2023 623.70 636.85 623.20 635.85 626.96 949,897
May 5, 2023 636.00 636.05 620.10 623.70 614.98 797,805
May 4, 2023 622.95 633.95 622.95 633.00 624.15 1,325,697
May 3, 2023 620.60 625.90 617.70 623.60 614.88 1,502,363
May 2, 2023 614.90 623.30 611.40 620.85 612.17 1,046,906
Apr 28, 2023 608.50 614.50 607.20 611.70 603.14 1,013,705
Apr 27, 2023 611.50 612.30 602.50 606.80 598.31 705,190
Apr 26, 2023 601.95 612.00 599.00 610.60 602.06 938,468

Related Tickers

JWL.NS Jupiter Wagons Limited
410.95
-2.05%
 
IRCTC.NS Indian Railway Catering & Tourism Corporation Limited
1,044.45
+1.62%
 
TITAGARH.NS Titagarh Rail Systems Limited
1,041.80
-0.36%
 
JWL.BO Jupiter Wagons Limited
411.15
-2.01%
 
TITAGARH.BO Titagarh Rail Systems Limited
1,042.60
-0.18%
 
IRCTC.BO Indian Railway Catering & Tourism Corporation Limited
1,044.15
+1.62%
 
1766.HK CRRC Corporation Limited
4.440
0.00%
 
C52.SI ComfortDelGro Corporation Limited
1.4800
0.00%
 
RVSN Rail Vision Ltd.
1.0900
+1.87%
 
WAB Westinghouse Air Brake Technologies Corporation
164.36
+0.72%