UK markets close in 47 minutes

Container Corporation of India Limited (CONCOR.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,173.60+95.95 (+8.90%)
At close: 03:55PM IST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20241,124.401,180.001,105.001,173.601,173.60355,553
31 May 20241,070.051,081.901,046.951,077.651,077.65559,054
30 May 20241,079.951,086.551,062.801,066.001,066.0053,768
29 May 20241,079.951,096.001,061.101,086.551,086.5530,563
28 May 20241,103.551,111.351,071.001,080.551,080.5571,011
27 May 20241,113.001,115.051,098.001,103.501,103.5038,567
24 May 20241,111.851,120.001,096.151,102.601,102.60106,224
23 May 20241,085.001,114.051,076.101,107.001,107.00142,105
22 May 20241,104.851,104.851,070.001,081.901,081.9057,471
21 May 20241,123.951,123.951,077.901,095.051,095.0573,355
17 May 20241,037.001,115.95998.051,087.751,087.75458,203
16 May 20241,036.001,041.951,019.451,037.951,037.9518,411
15 May 20241,037.001,038.851,021.501,027.101,027.1035,124
14 May 20241,029.751,035.251,005.001,027.301,027.3028,590
13 May 20241,002.051,017.95994.001,011.801,011.8028,751
10 May 2024999.951,012.35978.051,001.601,001.6031,115
09 May 20241,020.001,027.35988.00990.40990.4062,466
08 May 20241,006.501,031.351,000.101,019.251,019.2560,018
07 May 20241,034.001,036.15985.001,003.151,003.1597,926
06 May 20241,078.551,078.551,028.201,032.551,032.5539,827
03 May 20241,064.001,073.451,048.851,058.801,058.80123,888
02 May 20241,034.001,055.001,028.751,050.601,050.6047,176
30 Apr 20241,053.801,060.001,024.701,028.151,028.1557,220
29 Apr 20241,088.051,088.051,036.551,050.001,050.00112,801
26 Apr 20241,011.001,073.001,005.901,068.151,068.15299,000
25 Apr 2024983.751,011.30968.251,005.301,005.30111,780
24 Apr 2024946.85976.20946.85972.95972.9574,899
23 Apr 2024945.05958.00940.00948.55948.55210,102
22 Apr 2024935.05948.15929.25945.80945.8018,094
19 Apr 2024917.55931.70898.85923.30923.30129,602
18 Apr 2024948.35955.00920.00924.55924.5538,381
16 Apr 2024921.65960.00918.95947.05947.0558,553
15 Apr 2024922.05953.70922.05927.60927.6069,053
12 Apr 2024970.50974.30944.40947.35947.3565,410
10 Apr 2024926.15974.85926.15971.05971.0597,492
09 Apr 2024926.75934.00915.00924.20924.2044,374
08 Apr 2024942.50942.50892.85912.80912.8060,324
05 Apr 2024911.75941.45906.25933.05933.0523,552
04 Apr 2024916.05926.00910.00913.40913.4026,168
03 Apr 2024922.55925.45910.00914.65914.6516,175
02 Apr 2024903.05922.35896.70917.00917.0069,384
01 Apr 2024896.00908.75888.05902.75902.7557,577
28 Mar 2024869.00891.55864.85882.20882.2047,088
27 Mar 2024871.00887.25863.65867.45867.4515,123
26 Mar 2024868.70880.50862.05867.45867.4536,729
22 Mar 2024874.95880.70865.00868.30868.3015,991
21 Mar 2024854.45877.15846.50872.90872.9036,767
20 Mar 2024832.65843.50819.70839.90839.9032,702
19 Mar 2024855.00857.70828.00831.55831.5530,075
18 Mar 2024867.45879.90849.35854.50854.5047,218
15 Mar 2024874.65874.65844.50867.00867.0076,503
14 Mar 2024869.95881.00854.80867.55867.5553,802
13 Mar 2024921.40926.85853.85863.00863.0044,852
12 Mar 2024970.50970.50922.00924.80924.8017,406
11 Mar 2024963.70971.15950.55954.15954.1541,661
07 Mar 2024971.05975.75959.00963.60963.6018,063
06 Mar 2024969.95974.40950.00972.15972.1518,784
05 Mar 2024988.00988.00966.05967.40967.4088,343
04 Mar 2024980.60990.55971.90984.30984.3042,069
01 Mar 2024978.85989.30972.35978.05978.0541,113
29 Feb 2024955.65986.00945.80978.80978.8039,470
28 Feb 2024984.95985.95951.60956.75956.7548,147
27 Feb 2024989.85998.00965.45972.25972.2545,030
26 Feb 20241,014.451,014.45978.90987.00987.0035,033
23 Feb 20241,029.101,035.45995.301,001.951,001.9541,728
22 Feb 20241,003.001,023.95985.851,013.601,013.6071,851
21 Feb 20241,010.451,027.00986.45993.15993.1563,524
20 Feb 20241,007.851,013.05990.30999.35999.3563,920
19 Feb 2024992.851,014.60967.001,010.401,010.40106,693
16 Feb 2024955.50987.55951.65979.40979.40443,136
15 Feb 2024947.80961.35933.95955.70955.7070,918
14 Feb 2024920.00942.05913.60939.90939.9044,908
13 Feb 2024913.90933.60894.15926.65926.6529,392
12 Feb 2024952.25953.10906.70912.70912.70139,626
09 Feb 2024964.90971.60910.65943.50943.50102,800
08 Feb 2024932.00963.95920.70950.75950.75160,407
07 Feb 2024939.70939.70918.70922.80922.8059,051
07 Feb 20244 Dividend
06 Feb 2024937.15940.00920.10935.80931.8070,151
05 Feb 2024925.75951.90912.80929.90925.93147,584
02 Feb 2024937.55938.50915.45920.25916.32111,516
01 Feb 2024893.85924.00871.85920.80916.8699,659
31 Jan 2024870.15892.55865.00887.00883.2159,134
30 Jan 2024870.95894.70855.25864.90861.20102,738
29 Jan 2024841.75867.40815.65860.90857.2275,014
25 Jan 2024844.85846.00819.00828.55825.01235,761
24 Jan 2024824.65842.80817.00841.05837.4520,051
23 Jan 2024879.05883.00817.45823.60820.0860,097
19 Jan 2024843.70870.25840.30861.20857.5220,355
18 Jan 2024------
17 Jan 2024880.00880.85844.00850.20846.5751,549
16 Jan 2024902.05902.05873.05882.75878.9815,499
15 Jan 2024894.05906.70886.00901.10897.2529,413
12 Jan 2024913.90913.90881.65891.50887.6933,363
11 Jan 2024894.00916.45891.05902.30898.4462,003
10 Jan 2024887.90889.00868.05887.30883.5124,567
09 Jan 2024883.70895.95880.00885.65881.8664,836
08 Jan 2024899.85899.85868.15870.55866.8343,567
05 Jan 2024924.75924.75886.90895.90892.0755,178
04 Jan 2024889.85932.80886.65913.55909.65120,955
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...