NSE - Delayed Quote
INR
Container Corporation of India Limited (CONCOR.NS)
417.85
+4.00
(+0.97%)
At close: 3:29:34 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
416.90
423.95
416.00
417.85
417.85
2,633,556
Oct 30, 2026
421.40
423.15
412.70
413.85
413.85
1,313,450
Oct 29, 2026
421.00
423.20
413.85
421.05
421.05
1,107,330
Oct 28, 2026
417.55
420.80
411.45
418.00
418.00
949,161
Oct 27, 2026
412.00
425.15
409.80
425.15
425.15
1,080,659
Oct 26, 2026
410.20
415.40
404.25
411.60
411.60
1,850,141
Oct 23, 2026
424.00
425.05
406.30
410.15
410.15
1,035,155
Oct 22, 2026
427.55
432.00
423.90
424.60
424.60
478,945
Oct 21, 2026
442.50
447.95
425.00
427.15
427.15
1,791,304
Oct 19, 2026
448.20
449.70
440.00
441.65
441.65
406,198
Oct 16, 2026
447.90
454.50
444.50
447.95
447.95
751,217
Oct 15, 2026
449.60
451.35
445.20
446.50
446.50
297,276
Oct 14, 2026
449.75
452.85
445.80
448.65
448.65
418,518
Oct 13, 2026
441.00
451.20
440.05
449.75
449.75
433,972
Oct 12, 2026
442.10
448.50
440.00
440.75
440.75
389,985
Oct 9, 2026
435.05
446.65
434.30
442.00
442.00
493,953
Oct 8, 2026
441.80
444.80
433.25
434.00
434.00
1,456,360
Oct 7, 2026
446.50
446.55
439.65
439.75
439.75
967,884
Oct 6, 2026
441.50
446.50
440.20
445.85
445.85
929,976
Oct 5, 2026
445.00
446.60
434.50
441.45
441.45
949,906
Oct 1, 2026
448.00
450.85
436.35
442.00
442.00
877,730
Sep 30, 2026
449.00
454.60
445.30
447.50
447.50
1,094,966
Sep 29, 2026
450.00
452.05
443.30
443.50
443.50
1,737,443
Sep 28, 2026
460.40
461.45
449.00
450.00
450.00
874,795
Sep 25, 2026
467.80
468.15
458.55
461.50
461.50
704,143
Sep 24, 2026
462.90
472.90
457.55
466.30
466.30
2,952,951
Sep 23, 2026
469.00
473.65
463.15
464.65
464.65
1,369,351
Sep 22, 2026
489.50
489.50
466.70
467.00
467.00
2,828,067
Sep 21, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
498.60
501.95
487.05
487.05
487.05
885,349
Sep 18, 2026
489.00
504.55
485.10
504.55
503.55
2,242,132
Sep 17, 2026
487.00
494.00
485.00
488.15
487.18
791,185
Sep 16, 2026
484.00
491.30
480.70
488.80
487.83
443,499
Sep 15, 2026
499.95
501.50
483.70
483.70
482.74
566,088
Sep 11, 2026
500.00
503.50
494.15
499.25
498.26
556,686
Sep 10, 2026
508.00
509.95
503.70
504.15
503.15
932,939
Sep 9, 2026
502.00
512.45
499.50
510.00
508.99
1,057,889
Sep 8, 2026
503.00
512.80
499.05
502.00
501.01
924,971
Sep 7, 2026
507.90
510.30
501.30
503.90
502.90
705,152
Sep 4, 2026
508.80
509.65
502.00
508.00
506.99
1,107,962
Sep 3, 2026
511.00
516.00
507.25
508.85
507.84
495,860
Sep 2, 2026
510.00
520.75
508.25
510.00
508.99
2,202,359
Sep 1, 2026
516.90
518.75
510.50
514.00
512.98
1,247,573
Aug 31, 2026
512.30
518.00
507.50
511.90
510.89
1,393,626
Aug 28, 2026
502.35
520.00
502.35
516.00
514.98
4,311,023
Aug 27, 2026
517.00
518.00
493.05
493.05
492.07
651,195
Aug 26, 2026
515.65
524.25
514.75
517.00
515.98
2,059,514
Aug 25, 2026
518.40
518.40
511.30
516.00
514.98
559,738
Aug 24, 2026
515.05
524.20
513.05
516.40
515.38
1,592,382
Aug 21, 2026
523.00
523.00
512.15
515.05
514.03
506,883
Aug 20, 2026
517.20
524.40
513.80
519.00
517.97
696,568
Aug 19, 2026
518.55
519.65
511.55
514.35
513.33
724,297
Aug 18, 2026
524.50
524.85
517.55
518.25
517.22
419,489
Aug 17, 2026
530.00
530.00
518.30
524.50
523.46
583,809
Aug 14, 2026
535.00
543.70
527.00
527.00
525.96
2,639,193
Aug 13, 2026
514.65
535.50
513.70
533.65
532.59
4,783,981
Aug 12, 2026
515.00
523.80
510.40
512.05
511.04
2,354,296
Aug 11, 2026
501.90
512.00
498.75
512.00
510.99
1,100,404
Aug 10, 2026
507.00
507.40
498.25
501.90
500.91
2,519,164
Aug 7, 2026
510.15
513.90
505.20
505.20
504.20
892,002
Aug 6, 2026
519.00
522.00
510.00
512.00
510.99
788,586
Aug 5, 2026
519.95
528.60
516.35
516.35
515.33
1,688,051
Aug 4, 2026
1.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
526.05
526.10
514.00
515.00
513.98
1,523,968
Aug 3, 2026
527.00
531.70
522.50
525.00
522.36
1,928,428
Jul 31, 2026
527.70
528.95
520.85
525.50
522.86
1,280,939
Jul 30, 2026
525.85
529.95
522.25
525.15
522.51
1,129,654
Jul 29, 2026
525.00
530.50
523.05
525.85
523.21
1,843,068
Jul 28, 2026
514.50
527.95
511.70
522.40
519.78
7,636,437
Jul 27, 2026
470.00
515.30
469.95
510.50
507.94
13,227,175
Jul 24, 2026
478.90
484.20
474.40
477.55
475.15
579,577
Jul 23, 2026
484.00
487.85
477.70
480.50
478.09
840,000
Jul 22, 2026
489.00
492.00
478.20
481.40
478.98
905,534
Jul 21, 2026
499.00
499.00
490.00
491.65
489.18
918,729
Jul 20, 2026
490.00
500.00
485.05
499.00
496.49
1,904,746
Jul 17, 2026
492.00
492.00
484.35
486.90
484.45
449,962
Jul 16, 2026
492.00
494.70
485.35
490.30
487.84
912,852
Jul 15, 2026
493.00
496.90
488.75
492.90
490.42
2,000,945
Jul 14, 2026
468.10
496.00
468.10
493.15
490.67
14,171,169
Jul 13, 2026
460.90
470.40
456.20
463.95
461.62
3,105,163
Jul 10, 2026
462.00
470.55
461.65
463.75
461.42
2,960,717
Jul 9, 2026
452.05
460.20
452.05
457.10
454.80
511,426
Jul 8, 2026
469.00
470.00
448.45
451.40
449.13
1,718,940
Jul 7, 2026
484.00
484.00
470.55
472.75
470.38
723,775
Jul 6, 2026
490.00
491.00
479.55
481.30
478.88
2,424,967
Jul 3, 2026
480.00
491.05
477.20
488.20
485.75
6,696,249
Jul 2, 2026
484.90
484.90
476.05
477.45
475.05
2,060,994
Jul 1, 2026
475.25
482.35
473.80
480.25
477.84
786,234
Jun 30, 2026
473.00
478.95
468.35
475.25
472.86
1,229,797
Jun 29, 2026
468.65
474.20
465.45
471.00
468.63
1,503,227
Jun 25, 2026
475.95
481.00
468.80
469.80
467.44
1,403,942
Jun 24, 2026
477.00
477.90
468.45
473.95
471.57
695,603
Jun 23, 2026
474.00
484.65
472.00
479.25
476.84
2,396,783
Jun 22, 2026
476.00
476.80
471.75
473.65
471.27
1,587,379
Jun 19, 2026
465.45
472.75
462.75
471.75
469.38
1,684,768
Jun 18, 2026
468.40
469.05
463.50
467.15
464.80
610,678
Jun 17, 2026
467.85
468.50
462.55
467.00
464.65
785,113
Jun 16, 2026
461.90
466.05
454.10
463.35
461.02
1,774,689
Jun 15, 2026
456.05
463.70
456.05
459.35
457.04
1,704,181
Jun 12, 2026
444.00
451.35
438.60
450.20
447.94
1,777,288
Jun 11, 2026
442.80
443.90
437.45
440.25
438.04
1,235,614
Jun 10, 2026
454.00
454.20
442.80
445.50
443.26
1,089,181
Jun 9, 2026
446.90
453.95
444.75
452.95
450.67
1,217,998
Jun 8, 2026
447.00
447.95
441.80
445.35
443.11
1,358,236
Jun 5, 2026
452.55
457.80
446.80
450.95
448.68
1,855,533
Jun 4, 2026
451.90
455.25
448.20
454.35
452.07
1,542,940
Jun 3, 2026
461.00
461.90
446.00
451.90
449.63
1,889,989
Jun 2, 2026
461.95
464.15
455.50
459.45
457.14
1,147,202
Jun 1, 2026
465.10
469.90
457.00
464.10
461.77
1,343,567
May 29, 2026
472.95
477.65
460.15
463.65
461.32
2,702,698
May 27, 2026
480.50
480.85
470.30
472.30
469.93
3,621,683
May 26, 2026
490.80
494.90
472.60
475.90
473.51
9,180,116
May 25, 2026
509.00
513.50
506.90
512.05
509.48
720,289
May 22, 2026
507.45
511.15
505.00
505.90
503.36
643,269
May 21, 2026
506.65
510.50
497.50
505.90
503.36
2,978,741
May 20, 2026
500.50
507.60
493.00
504.15
501.62
1,240,036
May 19, 2026
501.95
510.70
501.00
505.60
503.06
519,504
May 18, 2026
513.00
513.35
499.30
501.95
499.43
1,078,736
May 15, 2026
527.00
527.85
516.50
518.80
516.19
498,510
May 14, 2026
522.35
527.75
517.95
522.95
520.32
716,091
May 13, 2026
512.60
525.35
512.60
519.85
517.24
1,928,354
May 12, 2026
527.35
529.65
511.60
516.00
513.41
3,366,124
May 11, 2026
535.75
535.75
528.05
530.00
527.34
1,278,998
May 8, 2026
526.65
537.00
524.25
534.75
532.06
1,130,482
May 7, 2026
527.00
528.90
523.00
526.70
524.05
1,033,035
May 6, 2026
522.00
527.00
518.10
524.20
521.57
952,579
May 5, 2026
516.45
521.00
512.90
518.05
515.45
591,189
May 4, 2026
509.50
519.90
509.50
516.35
513.76
580,558
Apr 30, 2026
510.60
512.05
506.00
508.85
506.29
1,678,788
Apr 29, 2026
514.00
521.95
508.50
514.60
512.01
1,348,894
Apr 28, 2026
517.00
519.15
508.80
510.50
507.94
1,034,888
Apr 27, 2026
505.15
521.80
505.15
514.20
511.62
2,167,552
Apr 24, 2026
505.05
506.90
499.05
502.80
500.27
1,012,434
Apr 23, 2026
516.00
516.90
502.30
505.05
502.51
1,041,939
Apr 22, 2026
502.50
517.50
502.00
515.70
513.11
1,252,575
Apr 21, 2026
501.75
510.95
501.75
504.20
501.67
909,766
Apr 20, 2026
506.05
509.00
498.55
501.05
498.53
1,272,469
Apr 17, 2026
505.00
511.85
499.85
503.10
500.57
1,669,379
Apr 16, 2026
496.85
505.00
490.10
502.25
499.73
2,409,864
Apr 15, 2026
486.20
492.40
484.85
489.20
486.74
1,349,136
Apr 13, 2026
476.10
482.65
467.50
481.55
479.13
743,371
Apr 10, 2026
485.70
490.85
479.20
483.70
481.27
1,714,106
Apr 9, 2026
473.70
483.40
463.85
482.25
479.83
1,905,747
Apr 8, 2026
465.00
475.00
464.50
473.70
471.32
1,435,680
Apr 7, 2026
449.80
454.95
443.30
453.60
451.32
1,360,169
Apr 6, 2026
441.65
453.00
435.80
450.45
448.19
1,590,046
Apr 2, 2026
438.00
441.00
429.00
439.25
437.04
1,378,288
Apr 1, 2026
437.95
452.55
434.00
444.55
442.32
1,113,085
Mar 30, 2026
431.95
434.20
423.50
425.30
423.16
3,050,426
Mar 27, 2026
441.00
442.75
432.85
438.20
436.00
2,067,540
Mar 25, 2026
443.00
450.55
435.70
445.15
442.91
1,469,610
Mar 24, 2026
435.00
439.00
423.40
433.10
430.92
2,423,789
Mar 23, 2026
442.95
442.95
421.45
423.75
421.62
2,538,797
Mar 20, 2026
443.90
453.95
443.55
447.30
445.05
1,689,715
Mar 19, 2026
454.00
454.95
438.40
440.65
438.44
1,517,788
Mar 18, 2026
455.00
463.90
452.55
458.85
456.54
3,362,845
Mar 17, 2026
458.00
458.00
450.10
452.40
450.13
1,178,095
Mar 16, 2026
453.60
457.50
443.50
454.30
452.02
2,268,253
Mar 13, 2026
465.00
466.10
452.00
453.40
451.12
1,590,961
Mar 12, 2026
468.50
471.20
458.45
467.15
464.80
3,982,340
Mar 11, 2026
476.00
482.75
468.00
470.45
468.09
1,698,903
Mar 10, 2026
479.00
479.75
468.45
472.80
470.42
1,298,211
Mar 9, 2026
470.00
475.70
461.00
473.75
471.37
1,490,001
Mar 6, 2026
479.00
489.00
476.20
479.75
477.34
972,797
Mar 5, 2026
463.45
482.00
459.20
479.95
477.54
1,631,195
Mar 4, 2026
472.00
473.95
460.45
462.20
459.88
2,452,543
Mar 2, 2026
488.95
489.10
474.75
479.00
476.59
1,656,198
Feb 27, 2026
499.00
501.30
490.50
495.65
493.16
1,765,303
Feb 26, 2026
501.05
502.60
496.00
499.85
497.34
455,187
Feb 25, 2026
506.00
507.60
498.70
500.70
498.18
837,478
Feb 24, 2026
507.05
507.20
498.80
505.50
502.96
907,856
Feb 23, 2026
505.00
512.45
504.00
507.05
504.50
676,014
Feb 20, 2026
503.50
506.65
501.40
503.00
500.47
500,149
Feb 19, 2026
507.50
509.55
501.10
505.75
503.21
1,396,400
Feb 18, 2026
505.55
508.45
501.50
506.55
504.01
862,450
Feb 17, 2026
501.80
511.90
501.60
505.50
502.96
849,521
Feb 16, 2026
497.00
504.65
494.00
503.75
501.22
321,857
Feb 13, 2026
503.00
503.90
497.00
498.30
495.80
588,653
Feb 12, 2026
513.45
514.50
504.30
506.85
504.30
656,800
Feb 11, 2026
515.10
516.85
510.15
515.15
512.56
678,384
Feb 10, 2026
512.10
522.30
512.10
513.60
511.02
1,721,935
Feb 9, 2026
3.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 9, 2026
515.00
516.15
508.25
513.60
511.02
788,634
Feb 6, 2026
519.65
519.65
506.05
509.50
503.56
2,087,933
Feb 5, 2026
528.40
528.40
517.20
522.05
515.96
1,789,564
Feb 4, 2026
529.95
529.95
521.40
527.15
521.00
938,863
Feb 3, 2026
530.00
538.95
519.15
527.90
521.74
2,317,632
Feb 2, 2026
505.00
513.05
496.50
507.85
501.93
1,356,715
Jan 30, 2026
490.60
506.95
486.40
502.25
496.39
2,721,298
Jan 29, 2026
499.50
503.50
492.95
500.60
494.76
829,501
Jan 28, 2026
484.90
497.75
484.00
496.35
490.56
2,045,216
Jan 27, 2026
481.00
487.95
472.75
485.35
479.69
1,625,304
Jan 23, 2026
495.95
497.85
478.00
479.75
474.15
2,067,105
Jan 22, 2026
498.05
506.45
493.35
494.35
488.58
2,130,796
Jan 21, 2026
498.00
500.30
485.65
496.15
490.36
1,551,150
Jan 20, 2026
514.90
515.35
495.05
497.85
492.04
1,509,115
Jan 19, 2026
518.00
521.05
512.80
514.90
508.89
341,171
Jan 16, 2026
519.50
524.00
516.65
519.70
513.64
899,884
Jan 15, 2026
519.50
519.50
519.50
519.50
513.44
-
Jan 14, 2026
517.65
521.10
512.60
519.50
513.44
1,234,098
Jan 13, 2026
514.40
520.00
511.05
517.50
511.46
945,349
Jan 12, 2026
510.00
514.60
504.45
513.05
507.07
1,101,529
Jan 9, 2026
516.00
521.75
510.35
513.05
507.07
1,180,695
Jan 8, 2026
532.70
533.85
515.10
518.50
512.45
1,249,186
Jan 7, 2026
528.00
534.00
527.50
532.80
526.59
900,391
Jan 6, 2026
529.00
531.05
525.25
529.95
523.77
1,296,041
Jan 5, 2026
532.50
534.00
523.05
528.35
522.19
1,215,043
Jan 2, 2026
526.65
532.70
523.65
531.80
525.60
959,087
Jan 1, 2026
527.55
529.00
521.90
524.25
518.14
515,680
Dec 31, 2025
518.00
527.50
517.35
524.95
518.83
1,086,995
Dec 30, 2025
520.25
522.75
514.25
519.00
512.95
2,922,482
Dec 29, 2025
524.90
524.90
514.95
519.95
513.89
3,004,989
Dec 26, 2025
509.05
523.00
507.85
520.30
514.23
2,498,657
Dec 24, 2025
515.05
515.30
506.75
508.60
502.67
476,260
Dec 23, 2025
510.70
517.00
506.90
512.60
506.62
943,869
Dec 22, 2025
503.00
509.70
501.85
508.40
502.47
544,519
Dec 19, 2025
500.40
502.40
496.10
501.35
495.50
656,526
Dec 18, 2025
496.35
499.40
490.55
498.25
492.44
1,027,471
Dec 17, 2025
499.00
502.20
495.00
496.35
490.56
642,928
Dec 16, 2025
502.75
503.40
497.60
499.60
493.77
1,094,602
Dec 15, 2025
506.00
506.00
501.55
502.75
496.89
381,813
Dec 12, 2025
507.90
507.90
498.55
505.50
499.60
1,402,759
Dec 11, 2025
505.00
508.00
501.85
505.95
500.05
594,838
Dec 10, 2025
505.60
513.00
501.45
503.25
497.38
954,403
Dec 9, 2025
498.00
509.50
493.35
505.65
499.75
2,303,371
Dec 8, 2025
508.25
511.20
497.00
500.15
494.32
2,824,676
Dec 5, 2025
510.50
514.35
507.10
511.05
505.09
2,120,474
Dec 4, 2025
506.50
515.10
506.45
512.70
506.72
1,718,268
Dec 3, 2025
504.00
508.95
500.40
506.50
500.59
1,477,035
Dec 2, 2025
504.30
506.80
502.45
503.40
497.53
2,726,576
Dec 1, 2025
513.10
513.80
504.30
505.80
499.90
1,280,746
Nov 28, 2025
515.00
515.90
510.30
511.25
505.29
599,724
Nov 27, 2025
518.65
520.45
513.00
514.05
508.05
846,809
Nov 26, 2025
513.50
523.90
512.70
518.60
512.55
1,680,398
Nov 25, 2025
513.50
518.45
510.50
512.50
506.52
1,781,603
Nov 24, 2025
511.45
519.45
507.45
514.95
508.94
36,866,483
Nov 21, 2025
515.35
519.35
510.00
511.20
505.24
3,148,760
Nov 20, 2025
2.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
519.90
519.90
513.40
515.40
509.39
3,145,380
Nov 19, 2025
525.40
528.40
516.00
517.55
508.94
1,589,480
Nov 18, 2025
518.15
526.00
512.00
522.60
513.91
3,630,058
Nov 17, 2025
518.85
521.95
517.10
518.15
509.53
1,443,272
Nov 14, 2025
525.00
525.00
516.55
518.85
510.22
1,470,642
Nov 13, 2025
534.05
534.85
522.80
523.90
515.19
861,847
Nov 12, 2025
530.00
538.50
524.70
530.45
521.63
4,975,992
Nov 11, 2025
522.10
524.10
515.85
522.90
514.21
3,241,835
Nov 10, 2025
525.90
526.55
520.35
521.35
512.68
1,023,573
Nov 7, 2025
519.55
523.50
515.80
521.70
513.02
1,513,467
Nov 6, 2025
541.80
541.80
518.00
519.35
510.71
4,558,191
Nov 4, 2025
549.85
551.00
539.35
542.50
533.48
711,007
Nov 3, 2025
545.55
553.00
544.25
549.85
540.71
639,776
