Singapore markets close in 3 hours 10 minutes
Straits Times Index
3,332.56 -10.79 (-0.32%) Nikkei
39,499.81 +158.27 (+0.40%) Hang Seng
17,818.79 +102.32 (+0.58%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,435.44 +510.22 (+0.84%) CMC Crypto 200
1,282.91 +16.77 (+1.33%)
Container Corporation of India Limited (CONCOR.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 11:05AM IST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,047.00 | 1,054.45 | 1,043.55 | 1,048.50 | 1,048.50 | 12,818 |
| 27 Jun 2024 | 1,050.00 | 1,058.45 | 1,029.60 | 1,047.85 | 1,047.85 | 21,000 |
| 26 Jun 2024 | 1,070.95 | 1,070.95 | 1,044.30 | 1,046.90 | 1,046.90 | 43,834 |
| 25 Jun 2024 | 1,056.05 | 1,060.00 | 1,048.80 | 1,051.00 | 1,051.00 | 51,451 |
| 24 Jun 2024 | 1,083.25 | 1,083.25 | 1,040.00 | 1,049.95 | 1,049.95 | 83,634 |
| 21 Jun 2024 | 1,096.00 | 1,115.00 | 1,088.50 | 1,090.30 | 1,090.30 | 29,779 |
| 20 Jun 2024 | 1,102.20 | 1,113.00 | 1,085.90 | 1,095.40 | 1,095.40 | 55,269 |
| 19 Jun 2024 | 1,138.95 | 1,139.10 | 1,100.10 | 1,102.20 | 1,102.20 | 57,897 |
| 18 Jun 2024 | 1,148.90 | 1,148.90 | 1,131.00 | 1,140.05 | 1,140.05 | 24,255 |
| 14 Jun 2024 | 1,141.30 | 1,146.30 | 1,125.00 | 1,139.30 | 1,139.30 | 75,978 |
| 13 Jun 2024 | 1,159.40 | 1,159.40 | 1,127.15 | 1,141.30 | 1,141.30 | 43,207 |
| 12 Jun 2024 | 1,098.85 | 1,151.95 | 1,088.80 | 1,140.95 | 1,140.95 | 230,342 |
| 11 Jun 2024 | 1,066.60 | 1,096.00 | 1,059.05 | 1,087.95 | 1,087.95 | 61,601 |
| 10 Jun 2024 | 1,064.20 | 1,073.00 | 1,042.80 | 1,054.55 | 1,054.55 | 88,276 |
| 07 Jun 2024 | 1,056.60 | 1,060.55 | 1,040.20 | 1,053.90 | 1,053.90 | 348,746 |
| 06 Jun 2024 | 1,015.20 | 1,074.50 | 1,007.15 | 1,053.55 | 1,053.55 | 97,149 |
| 05 Jun 2024 | 983.90 | 1,004.15 | 890.80 | 991.35 | 991.35 | 197,074 |
| 04 Jun 2024 | 1,193.95 | 1,193.95 | 880.20 | 948.35 | 948.35 | 387,018 |
| 03 Jun 2024 | 1,124.40 | 1,180.00 | 1,105.00 | 1,173.60 | 1,173.60 | 355,553 |
| 31 May 2024 | 1,070.05 | 1,081.90 | 1,046.95 | 1,077.65 | 1,077.65 | 559,054 |
| 30 May 2024 | 1,079.95 | 1,086.55 | 1,062.80 | 1,066.00 | 1,066.00 | 53,768 |
| 29 May 2024 | 1,079.95 | 1,096.00 | 1,061.10 | 1,086.55 | 1,086.55 | 30,563 |
| 28 May 2024 | 1,103.55 | 1,111.35 | 1,071.00 | 1,080.55 | 1,080.55 | 71,011 |
| 27 May 2024 | 1,113.00 | 1,115.05 | 1,098.00 | 1,103.50 | 1,103.50 | 38,567 |
| 24 May 2024 | 1,111.85 | 1,120.00 | 1,096.15 | 1,102.60 | 1,102.60 | 106,224 |
| 23 May 2024 | 1,085.00 | 1,114.05 | 1,076.10 | 1,107.00 | 1,107.00 | 142,105 |
| 22 May 2024 | 1,104.85 | 1,104.85 | 1,070.00 | 1,081.90 | 1,081.90 | 57,471 |
| 21 May 2024 | 1,123.95 | 1,123.95 | 1,077.90 | 1,095.05 | 1,095.05 | 73,355 |
| 17 May 2024 | 1,037.00 | 1,115.95 | 998.05 | 1,087.75 | 1,087.75 | 458,203 |
| 16 May 2024 | 1,036.00 | 1,041.95 | 1,019.45 | 1,037.95 | 1,037.95 | 18,411 |
| 15 May 2024 | 1,037.00 | 1,038.85 | 1,021.50 | 1,027.10 | 1,027.10 | 35,124 |
| 14 May 2024 | 1,029.75 | 1,035.25 | 1,005.00 | 1,027.30 | 1,027.30 | 28,590 |
| 13 May 2024 | 1,002.05 | 1,017.95 | 994.00 | 1,011.80 | 1,011.80 | 28,751 |
| 10 May 2024 | 999.95 | 1,012.35 | 978.05 | 1,001.60 | 1,001.60 | 31,115 |
| 09 May 2024 | 1,020.00 | 1,027.35 | 988.00 | 990.40 | 990.40 | 62,466 |
| 08 May 2024 | 1,006.50 | 1,031.35 | 1,000.10 | 1,019.25 | 1,019.25 | 60,018 |
| 07 May 2024 | 1,034.00 | 1,036.15 | 985.00 | 1,003.15 | 1,003.15 | 97,926 |
| 06 May 2024 | 1,078.55 | 1,078.55 | 1,028.20 | 1,032.55 | 1,032.55 | 39,827 |
| 03 May 2024 | 1,064.00 | 1,073.45 | 1,048.85 | 1,058.80 | 1,058.80 | 123,888 |
| 02 May 2024 | 1,034.00 | 1,055.00 | 1,028.75 | 1,050.60 | 1,050.60 | 47,176 |
| 30 Apr 2024 | 1,053.80 | 1,060.00 | 1,024.70 | 1,028.15 | 1,028.15 | 57,220 |
| 29 Apr 2024 | 1,088.05 | 1,088.05 | 1,036.55 | 1,050.00 | 1,050.00 | 112,801 |
| 26 Apr 2024 | 1,011.00 | 1,073.00 | 1,005.90 | 1,068.15 | 1,068.15 | 299,000 |
| 25 Apr 2024 | 983.75 | 1,011.30 | 968.25 | 1,005.30 | 1,005.30 | 111,780 |
| 24 Apr 2024 | 946.85 | 976.20 | 946.85 | 972.95 | 972.95 | 74,899 |
| 23 Apr 2024 | 945.05 | 958.00 | 940.00 | 948.55 | 948.55 | 210,102 |
| 22 Apr 2024 | 935.05 | 948.15 | 929.25 | 945.80 | 945.80 | 18,094 |
| 19 Apr 2024 | 917.55 | 931.70 | 898.85 | 923.30 | 923.30 | 129,602 |
| 18 Apr 2024 | 948.35 | 955.00 | 920.00 | 924.55 | 924.55 | 38,381 |
| 16 Apr 2024 | 921.65 | 960.00 | 918.95 | 947.05 | 947.05 | 58,553 |
| 15 Apr 2024 | 922.05 | 953.70 | 922.05 | 927.60 | 927.60 | 69,053 |
| 12 Apr 2024 | 970.50 | 974.30 | 944.40 | 947.35 | 947.35 | 65,410 |
| 10 Apr 2024 | 926.15 | 974.85 | 926.15 | 971.05 | 971.05 | 97,492 |
| 09 Apr 2024 | 926.75 | 934.00 | 915.00 | 924.20 | 924.20 | 44,374 |
| 08 Apr 2024 | 942.50 | 942.50 | 892.85 | 912.80 | 912.80 | 60,324 |
| 05 Apr 2024 | 911.75 | 941.45 | 906.25 | 933.05 | 933.05 | 23,552 |
| 04 Apr 2024 | 916.05 | 926.00 | 910.00 | 913.40 | 913.40 | 26,168 |
| 03 Apr 2024 | 922.55 | 925.45 | 910.00 | 914.65 | 914.65 | 16,175 |
| 02 Apr 2024 | 903.05 | 922.35 | 896.70 | 917.00 | 917.00 | 69,384 |
| 01 Apr 2024 | 896.00 | 908.75 | 888.05 | 902.75 | 902.75 | 57,577 |
| 28 Mar 2024 | 869.00 | 891.55 | 864.85 | 882.20 | 882.20 | 47,088 |
| 27 Mar 2024 | 871.00 | 887.25 | 863.65 | 867.45 | 867.45 | 15,123 |
| 26 Mar 2024 | 868.70 | 880.50 | 862.05 | 867.45 | 867.45 | 36,729 |
| 22 Mar 2024 | 874.95 | 880.70 | 865.00 | 868.30 | 868.30 | 15,991 |
| 21 Mar 2024 | 854.45 | 877.15 | 846.50 | 872.90 | 872.90 | 36,767 |
| 20 Mar 2024 | 832.65 | 843.50 | 819.70 | 839.90 | 839.90 | 32,702 |
| 19 Mar 2024 | 855.00 | 857.70 | 828.00 | 831.55 | 831.55 | 30,075 |
| 18 Mar 2024 | 867.45 | 879.90 | 849.35 | 854.50 | 854.50 | 47,218 |
| 15 Mar 2024 | 874.65 | 874.65 | 844.50 | 867.00 | 867.00 | 76,503 |
| 14 Mar 2024 | 869.95 | 881.00 | 854.80 | 867.55 | 867.55 | 53,802 |
| 13 Mar 2024 | 921.40 | 926.85 | 853.85 | 863.00 | 863.00 | 44,852 |
| 12 Mar 2024 | 970.50 | 970.50 | 922.00 | 924.80 | 924.80 | 17,406 |
| 11 Mar 2024 | 963.70 | 971.15 | 950.55 | 954.15 | 954.15 | 41,661 |
| 07 Mar 2024 | 971.05 | 975.75 | 959.00 | 963.60 | 963.60 | 18,063 |
| 06 Mar 2024 | 969.95 | 974.40 | 950.00 | 972.15 | 972.15 | 18,784 |
| 05 Mar 2024 | 988.00 | 988.00 | 966.05 | 967.40 | 967.40 | 88,343 |
| 04 Mar 2024 | 980.60 | 990.55 | 971.90 | 984.30 | 984.30 | 42,069 |
| 01 Mar 2024 | 978.85 | 989.30 | 972.35 | 978.05 | 978.05 | 41,113 |
| 29 Feb 2024 | 955.65 | 986.00 | 945.80 | 978.80 | 978.80 | 39,470 |
| 28 Feb 2024 | 984.95 | 985.95 | 951.60 | 956.75 | 956.75 | 48,147 |
| 27 Feb 2024 | 989.85 | 998.00 | 965.45 | 972.25 | 972.25 | 45,030 |
| 26 Feb 2024 | 1,014.45 | 1,014.45 | 978.90 | 987.00 | 987.00 | 35,033 |
| 23 Feb 2024 | 1,029.10 | 1,035.45 | 995.30 | 1,001.95 | 1,001.95 | 41,728 |
| 22 Feb 2024 | 1,003.00 | 1,023.95 | 985.85 | 1,013.60 | 1,013.60 | 71,851 |
| 21 Feb 2024 | 1,010.45 | 1,027.00 | 986.45 | 993.15 | 993.15 | 63,524 |
| 20 Feb 2024 | 1,007.85 | 1,013.05 | 990.30 | 999.35 | 999.35 | 63,920 |
| 19 Feb 2024 | 992.85 | 1,014.60 | 967.00 | 1,010.40 | 1,010.40 | 106,693 |
| 16 Feb 2024 | 955.50 | 987.55 | 951.65 | 979.40 | 979.40 | 443,136 |
| 15 Feb 2024 | 947.80 | 961.35 | 933.95 | 955.70 | 955.70 | 70,918 |
| 14 Feb 2024 | 920.00 | 942.05 | 913.60 | 939.90 | 939.90 | 44,908 |
| 13 Feb 2024 | 913.90 | 933.60 | 894.15 | 926.65 | 926.65 | 29,392 |
| 12 Feb 2024 | 952.25 | 953.10 | 906.70 | 912.70 | 912.70 | 139,626 |
| 09 Feb 2024 | 964.90 | 971.60 | 910.65 | 943.50 | 943.50 | 102,800 |
| 08 Feb 2024 | 932.00 | 963.95 | 920.70 | 950.75 | 950.75 | 160,407 |
| 07 Feb 2024 | 939.70 | 939.70 | 918.70 | 922.80 | 922.80 | 59,051 |
| 07 Feb 2024 | 4 Dividend | |||||
| 06 Feb 2024 | 937.15 | 940.00 | 920.10 | 935.80 | 931.80 | 70,151 |
| 05 Feb 2024 | 925.75 | 951.90 | 912.80 | 929.90 | 925.93 | 147,584 |
| 02 Feb 2024 | 937.55 | 938.50 | 915.45 | 920.25 | 916.32 | 111,516 |
| 01 Feb 2024 | 893.85 | 924.00 | 871.85 | 920.80 | 916.86 | 99,659 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.