U.S. Markets close in 2 hrs 16 mins

Container Corporation of India Limited (CONCOR.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,241.75+11.35 (+0.92%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20171,232.001,267.701,230.401,241.751,241.75543,627
Aug 16, 20171,170.051,248.801,170.051,230.401,230.40793,455
Aug 14, 20171,175.001,179.001,161.651,170.051,170.05244,495
Aug 11, 20171,138.001,166.851,096.101,157.951,157.95416,998
Aug 10, 20171,164.701,175.401,140.451,145.451,145.45232,209
Aug 09, 20171,161.001,190.901,145.151,168.851,168.85229,607
Aug 08, 20171,184.401,192.351,152.251,168.551,168.55267,317
Aug 07, 20171,187.801,208.801,180.151,184.401,184.40285,967
Aug 04, 20171,183.951,201.801,174.001,179.601,179.60607,373
Aug 03, 20171,176.901,216.001,171.001,179.751,179.75647,280
Aug 02, 20171,183.001,186.451,168.051,172.501,172.50245,106
Aug 01, 20171,177.901,199.901,169.051,175.701,175.70896,563
Jul 31, 20171,142.101,153.001,135.851,143.851,143.85206,389
Jul 28, 20171,164.001,165.001,138.001,141.251,141.25246,053
Jul 27, 20171,175.801,185.201,158.851,164.401,164.40346,168
Jul 26, 20171,170.751,179.151,166.001,173.001,173.00258,259
Jul 25, 20171,182.401,182.401,168.001,170.751,170.75304,561
Jul 24, 20171,188.851,188.851,170.001,176.451,176.45226,412
Jul 21, 20171,180.101,189.851,173.151,180.551,180.55408,109
Jul 20, 20171,186.401,192.901,176.101,180.101,180.1097,494
Jul 19, 20171,186.201,194.901,177.001,179.651,179.65243,591
Jul 18, 20171,172.401,194.001,171.001,186.601,186.60441,144
Jul 17, 20171,179.001,184.851,167.301,177.251,177.25264,504
Jul 14, 20171,177.901,192.501,170.001,172.951,172.95183,613
Jul 13, 20171,178.001,188.301,168.001,177.901,177.90286,102
Jul 12, 20171,177.901,194.751,172.101,174.951,174.95139,760
Jul 11, 20171,201.001,213.951,167.551,173.451,173.45235,884
Jul 10, 20171,190.001,206.501,181.501,200.251,200.2561,867
Jul 07, 20171,163.001,187.251,163.001,183.751,183.75104,628
Jul 06, 20171,166.051,177.301,162.701,167.851,167.8572,844
Jul 05, 20171,167.001,177.901,157.651,166.051,166.0582,432
Jul 04, 20171,152.951,178.501,152.951,166.151,166.15142,517
Jul 03, 20171,150.001,165.001,140.551,156.301,156.3096,869
Jun 30, 20171,133.551,155.001,123.651,146.051,146.05201,186
Jun 29, 20171,139.401,150.201,129.101,133.551,133.55343,118
Jun 28, 20171,135.751,184.001,128.101,132.101,132.10300,686
Jun 27, 20171,164.201,171.001,125.751,133.851,133.85242,825
Jun 23, 20171,201.001,204.951,157.401,164.201,164.20236,039
Jun 22, 20171,195.901,213.301,192.101,199.051,199.05472,348
Jun 21, 20171,200.001,206.651,184.101,193.351,193.35853,721
Jun 20, 20171,139.201,198.701,130.201,186.451,186.45635,995
Jun 19, 20171,137.201,152.651,120.001,132.801,132.80161,886
Jun 16, 20171,142.001,148.001,126.001,135.701,135.70221,250
Jun 15, 20171,152.901,160.901,131.101,136.101,136.1097,917
Jun 14, 20171,173.901,173.901,135.751,148.201,148.20187,031
Jun 13, 20171,172.601,176.601,164.551,169.051,169.0585,032
Jun 12, 20171,180.001,185.001,166.851,172.601,172.6064,324
Jun 09, 20171,169.451,186.351,156.251,180.751,180.75158,864
Jun 08, 20171,188.001,188.001,162.001,165.851,165.85171,953
Jun 07, 20171,178.901,182.001,170.451,176.251,176.25253,297
Jun 06, 20171,177.701,180.001,164.201,170.451,170.4596,126
Jun 05, 20171,169.901,177.351,162.001,172.701,172.70138,853
Jun 02, 20171,163.001,175.001,157.951,162.551,162.55244,375
Jun 01, 20171,166.751,169.951,142.151,162.151,162.15389,400
May 31, 20171,170.001,182.801,156.001,160.201,160.20359,461
May 30, 20171,189.901,189.901,152.351,166.901,166.90131,564
May 29, 20171,213.901,213.901,148.101,180.301,180.30298,222
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, 20171,019.041,030.60999.281,011.201,011.20959,781
Mar 31, 20171,023.401,030.481,014.881,018.961,018.96426,358
Mar 30, 20171,006.281,026.36992.881,014.241,014.24920,652
Mar 29, 2017997.601,009.12987.681,006.281,006.28514,028
Mar 28, 2017989.68999.20980.00995.12995.12751,070
Mar 27, 20171,008.001,008.88984.08987.56987.56373,229
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...