Price Data Selection & Download
Container Corporation of India Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5818 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. For live price, key ratios and fundamentals, see Container Corporation of India share price chart.
Share Price All Time High
₹944.00
June 03, 2024
NSE Exchange
Share Price All Time Low
₹14.25
March 11, 2003
NSE Exchange
Highest Volume Trading Day
36,866,483
November 24, 2025 • ₹514.95
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
CONCOR daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹489.00 | ₹504.55 | ₹485.10 | ₹504.55 | 2,242,132 |
| 2026-09-17 | ₹487.00 | ₹494.00 | ₹485.00 | ₹488.15 | 791,185 |
| 2026-09-16 | ₹484.00 | ₹491.30 | ₹480.70 | ₹488.80 | 443,499 |
| 2026-09-15 | ₹499.95 | ₹501.50 | ₹483.70 | ₹483.70 | 566,088 |
| 2026-09-11 | ₹500.00 | ₹503.50 | ₹494.15 | ₹499.25 | 556,686 |
| 2026-09-10 | ₹508.00 | ₹509.95 | ₹503.70 | ₹504.15 | 932,939 |
| 2026-09-09 | ₹502.00 | ₹512.45 | ₹499.50 | ₹510.00 | 1,057,889 |
| 2026-09-08 | ₹503.00 | ₹512.80 | ₹499.05 | ₹502.00 | 924,971 |
| 2026-09-07 | ₹507.90 | ₹510.30 | ₹501.30 | ₹503.90 | 705,152 |
| 2026-09-04 | ₹508.80 | ₹509.65 | ₹502.00 | ₹508.00 | 1,107,962 |
| 2026-09-03 | ₹511.00 | ₹516.00 | ₹507.25 | ₹508.85 | 495,860 |
| 2026-09-02 | ₹510.00 | ₹520.75 | ₹508.25 | ₹510.00 | 2,202,359 |
| 2026-09-01 | ₹516.90 | ₹518.75 | ₹510.50 | ₹514.00 | 1,247,573 |
| 2026-08-31 | ₹512.30 | ₹518.00 | ₹507.50 | ₹511.90 | 1,393,626 |
| 2026-08-28 | ₹502.35 | ₹520.00 | ₹502.35 | ₹516.00 | 4,311,023 |
| 2026-08-27 | ₹517.00 | ₹518.00 | ₹493.05 | ₹493.05 | 651,195 |
| 2026-08-26 | ₹515.65 | ₹524.25 | ₹514.75 | ₹517.00 | 2,059,514 |
| 2026-08-25 | ₹518.40 | ₹518.40 | ₹511.30 | ₹516.00 | 559,738 |
| 2026-08-24 | ₹515.05 | ₹524.20 | ₹513.05 | ₹516.40 | 1,592,382 |
| 2026-08-21 | ₹523.00 | ₹523.00 | ₹512.15 | ₹515.05 | 506,883 |
| 2026-08-20 | ₹517.20 | ₹524.40 | ₹513.80 | ₹519.00 | 696,568 |
| 2026-08-19 | ₹518.55 | ₹519.65 | ₹511.55 | ₹514.35 | 724,297 |
| 2026-08-18 | ₹524.50 | ₹524.85 | ₹517.55 | ₹518.25 | 419,489 |
| 2026-08-17 | ₹530.00 | ₹530.00 | ₹518.30 | ₹524.50 | 583,809 |
| 2026-08-14 | ₹535.00 | ₹543.70 | ₹527.00 | ₹527.00 | 2,639,193 |
| 2026-08-13 | ₹514.65 | ₹535.50 | ₹513.70 | ₹533.65 | 4,783,981 |
| 2026-08-12 | ₹515.00 | ₹523.80 | ₹510.40 | ₹512.05 | 2,354,296 |
| 2026-08-11 | ₹501.90 | ₹512.00 | ₹498.75 | ₹512.00 | 1,100,404 |
| 2026-08-10 | ₹507.00 | ₹507.40 | ₹498.25 | ₹501.90 | 2,519,164 |
| 2026-08-07 | ₹510.15 | ₹513.90 | ₹505.20 | ₹505.20 | 892,002 |
| 2026-08-06 | ₹519.00 | ₹522.00 | ₹510.00 | ₹512.00 | 788,586 |
| 2026-08-05 | ₹519.95 | ₹528.60 | ₹516.35 | ₹516.35 | 1,688,051 |
| 2026-08-04 | ₹526.05 | ₹526.10 | ₹514.00 | ₹515.00 | 1,523,968 |
| 2026-08-03 | ₹527.00 | ₹531.70 | ₹522.50 | ₹525.00 | 1,928,428 |
| 2026-07-31 | ₹527.70 | ₹528.95 | ₹520.85 | ₹525.50 | 1,280,939 |
| 2026-07-30 | ₹525.85 | ₹529.95 | ₹522.25 | ₹525.15 | 1,129,654 |
| 2026-07-29 | ₹525.00 | ₹530.50 | ₹523.05 | ₹525.85 | 1,843,068 |
| 2026-07-28 | ₹514.50 | ₹527.95 | ₹511.70 | ₹522.40 | 7,636,437 |
| 2026-07-27 | ₹470.00 | ₹515.30 | ₹469.95 | ₹510.50 | 13,227,175 |
| 2026-07-24 | ₹478.90 | ₹484.20 | ₹474.40 | ₹477.55 | 579,577 |
| 2026-07-23 | ₹484.00 | ₹487.85 | ₹477.70 | ₹480.50 | 840,000 |
| 2026-07-22 | ₹489.00 | ₹492.00 | ₹478.20 | ₹481.40 | 905,534 |
| 2026-07-21 | ₹499.00 | ₹499.00 | ₹490.00 | ₹491.65 | 918,729 |
| 2026-07-20 | ₹490.00 | ₹500.00 | ₹485.05 | ₹499.00 | 1,904,746 |
| 2026-07-17 | ₹492.00 | ₹492.00 | ₹484.35 | ₹486.90 | 449,962 |
| 2026-07-16 | ₹492.00 | ₹494.70 | ₹485.35 | ₹490.30 | 912,852 |
| 2026-07-15 | ₹493.00 | ₹496.90 | ₹488.75 | ₹492.90 | 2,000,945 |
| 2026-07-14 | ₹468.10 | ₹496.00 | ₹468.10 | ₹493.15 | 14,171,169 |
| 2026-07-13 | ₹460.90 | ₹470.40 | ₹456.20 | ₹463.95 | 3,105,163 |
| 2026-07-10 | ₹462.00 | ₹470.55 | ₹461.65 | ₹463.75 | 2,960,717 |
| 2026-07-09 | ₹452.05 | ₹460.20 | ₹452.05 | ₹457.10 | 511,426 |
| 2026-07-08 | ₹469.00 | ₹470.00 | ₹448.45 | ₹451.40 | 1,718,940 |
| 2026-07-07 | ₹484.00 | ₹484.00 | ₹470.55 | ₹472.75 | 723,775 |
| 2026-07-06 | ₹490.00 | ₹491.00 | ₹479.55 | ₹481.30 | 2,424,967 |
| 2026-07-03 | ₹480.00 | ₹491.05 | ₹477.20 | ₹488.20 | 6,696,249 |
| 2026-07-02 | ₹484.90 | ₹484.90 | ₹476.05 | ₹477.45 | 2,060,994 |
| 2026-07-01 | ₹475.25 | ₹482.35 | ₹473.80 | ₹480.25 | 786,234 |
| 2026-06-30 | ₹473.00 | ₹478.95 | ₹468.35 | ₹475.25 | 1,229,797 |
| 2026-06-29 | ₹468.65 | ₹474.20 | ₹465.45 | ₹471.00 | 1,503,227 |
| 2026-06-25 | ₹475.95 | ₹481.00 | ₹468.80 | ₹469.80 | 1,403,942 |
| 2026-06-24 | ₹477.00 | ₹477.90 | ₹468.45 | ₹473.95 | 695,603 |
| 2026-06-23 | ₹474.00 | ₹484.65 | ₹472.00 | ₹479.25 | 2,396,783 |
| 2026-06-22 | ₹476.00 | ₹476.80 | ₹471.75 | ₹473.65 | 1,587,379 |
| 2026-06-19 | ₹465.45 | ₹472.75 | ₹462.75 | ₹471.75 | 1,684,768 |
| 2026-06-18 | ₹468.40 | ₹469.05 | ₹463.50 | ₹467.15 | 610,678 |
| 2026-06-17 | ₹467.85 | ₹468.50 | ₹462.55 | ₹467.00 | 785,113 |
| 2026-06-16 | ₹461.90 | ₹466.05 | ₹454.10 | ₹463.35 | 1,774,689 |
| 2026-06-15 | ₹456.05 | ₹463.70 | ₹456.05 | ₹459.35 | 1,704,181 |
| 2026-06-12 | ₹444.00 | ₹451.35 | ₹438.60 | ₹450.20 | 1,777,288 |
| 2026-06-11 | ₹442.80 | ₹443.90 | ₹437.45 | ₹440.25 | 1,235,614 |
| 2026-06-10 | ₹454.00 | ₹454.20 | ₹442.80 | ₹445.50 | 1,089,181 |
| 2026-06-09 | ₹446.90 | ₹453.95 | ₹444.75 | ₹452.95 | 1,217,998 |
| 2026-06-08 | ₹447.00 | ₹447.95 | ₹441.80 | ₹445.35 | 1,358,236 |
| 2026-06-05 | ₹452.55 | ₹457.80 | ₹446.80 | ₹450.95 | 1,855,533 |
| 2026-06-04 | ₹451.90 | ₹455.25 | ₹448.20 | ₹454.35 | 1,542,940 |
| 2026-06-03 | ₹461.00 | ₹461.90 | ₹446.00 | ₹451.90 | 1,889,989 |
| 2026-06-02 | ₹461.95 | ₹464.15 | ₹455.50 | ₹459.45 | 1,147,202 |
| 2026-06-01 | ₹465.10 | ₹469.90 | ₹457.00 | ₹464.10 | 1,343,567 |
| 2026-05-29 | ₹472.95 | ₹477.65 | ₹460.15 | ₹463.65 | 2,702,698 |
| 2026-05-27 | ₹480.50 | ₹480.85 | ₹470.30 | ₹472.30 | 3,621,683 |
| 2026-05-26 | ₹490.80 | ₹494.90 | ₹472.60 | ₹475.90 | 9,180,116 |
| 2026-05-25 | ₹509.00 | ₹513.50 | ₹506.90 | ₹512.05 | 720,289 |
| 2026-05-22 | ₹507.45 | ₹511.15 | ₹505.00 | ₹505.90 | 643,269 |
| 2026-05-21 | ₹506.65 | ₹510.50 | ₹497.50 | ₹505.90 | 2,978,741 |
| 2026-05-20 | ₹500.50 | ₹507.60 | ₹493.00 | ₹504.15 | 1,240,036 |
| 2026-05-19 | ₹501.95 | ₹510.70 | ₹501.00 | ₹505.60 | 519,504 |
| 2026-05-18 | ₹513.00 | ₹513.35 | ₹499.30 | ₹501.95 | 1,078,736 |
| 2026-05-15 | ₹527.00 | ₹527.85 | ₹516.50 | ₹518.80 | 498,510 |
| 2026-05-14 | ₹522.35 | ₹527.75 | ₹517.95 | ₹522.95 | 716,091 |
| 2026-05-13 | ₹512.60 | ₹525.35 | ₹512.60 | ₹519.85 | 1,928,354 |
| 2026-05-12 | ₹527.35 | ₹529.65 | ₹511.60 | ₹516.00 | 3,366,124 |
| 2026-05-11 | ₹535.75 | ₹535.75 | ₹528.05 | ₹530.00 | 1,278,998 |
| 2026-05-08 | ₹526.65 | ₹537.00 | ₹524.25 | ₹534.75 | 1,130,482 |
| 2026-05-07 | ₹527.00 | ₹528.90 | ₹523.00 | ₹526.70 | 1,033,035 |
| 2026-05-06 | ₹522.00 | ₹527.00 | ₹518.10 | ₹524.20 | 952,579 |
| 2026-05-05 | ₹516.45 | ₹521.00 | ₹512.90 | ₹518.05 | 591,189 |
| 2026-05-04 | ₹509.50 | ₹519.90 | ₹509.50 | ₹516.35 | 580,558 |
| 2026-04-30 | ₹510.60 | ₹512.05 | ₹506.00 | ₹508.85 | 1,678,788 |
| 2026-04-29 | ₹514.00 | ₹521.95 | ₹508.50 | ₹514.60 | 1,348,894 |
| 2026-04-28 | ₹517.00 | ₹519.15 | ₹508.80 | ₹510.50 | 1,034,888 |
| 2026-04-27 | ₹505.15 | ₹521.80 | ₹505.15 | ₹514.20 | 2,167,552 |
| 2026-04-24 | ₹505.05 | ₹506.90 | ₹499.05 | ₹502.80 | 1,012,434 |
| 2026-04-23 | ₹516.00 | ₹516.90 | ₹502.30 | ₹505.05 | 1,041,939 |
| 2026-04-22 | ₹502.50 | ₹517.50 | ₹502.00 | ₹515.70 | 1,252,575 |
| 2026-04-21 | ₹501.75 | ₹510.95 | ₹501.75 | ₹504.20 | 909,766 |
| 2026-04-20 | ₹506.05 | ₹509.00 | ₹498.55 | ₹501.05 | 1,272,469 |
| 2026-04-17 | ₹505.00 | ₹511.85 | ₹499.85 | ₹503.10 | 1,669,379 |
| 2026-04-16 | ₹496.85 | ₹505.00 | ₹490.10 | ₹502.25 | 2,409,864 |
| 2026-04-15 | ₹486.20 | ₹492.40 | ₹484.85 | ₹489.20 | 1,349,136 |
| 2026-04-13 | ₹476.10 | ₹482.65 | ₹467.50 | ₹481.55 | 743,371 |
| 2026-04-10 | ₹485.70 | ₹490.85 | ₹479.20 | ₹483.70 | 1,714,106 |
| 2026-04-09 | ₹473.70 | ₹483.40 | ₹463.85 | ₹482.25 | 1,905,747 |
| 2026-04-08 | ₹465.00 | ₹475.00 | ₹464.50 | ₹473.70 | 1,435,680 |
| 2026-04-07 | ₹449.80 | ₹454.95 | ₹443.30 | ₹453.60 | 1,360,169 |
| 2026-04-06 | ₹441.65 | ₹453.00 | ₹435.80 | ₹450.45 | 1,590,046 |
| 2026-04-02 | ₹438.00 | ₹441.00 | ₹429.00 | ₹439.25 | 1,378,288 |
| 2026-04-01 | ₹437.95 | ₹452.55 | ₹434.00 | ₹444.55 | 1,113,085 |
| 2026-03-30 | ₹431.95 | ₹434.20 | ₹423.50 | ₹425.30 | 3,050,426 |
| 2026-03-27 | ₹441.00 | ₹442.75 | ₹432.85 | ₹438.20 | 2,067,540 |
| 2026-03-25 | ₹443.00 | ₹450.55 | ₹435.70 | ₹445.15 | 1,469,610 |
| 2026-03-24 | ₹435.00 | ₹439.00 | ₹423.40 | ₹433.10 | 2,423,789 |
| 2026-03-23 | ₹442.95 | ₹442.95 | ₹421.45 | ₹423.75 | 2,538,797 |
| 2026-03-20 | ₹443.90 | ₹453.95 | ₹443.55 | ₹447.30 | 1,689,715 |
| 2026-03-19 | ₹454.00 | ₹454.95 | ₹438.40 | ₹440.65 | 1,517,788 |
| 2026-03-18 | ₹455.00 | ₹463.90 | ₹452.55 | ₹458.85 | 3,362,845 |
| 2026-03-17 | ₹458.00 | ₹458.00 | ₹450.10 | ₹452.40 | 1,178,095 |
| 2026-03-16 | ₹453.60 | ₹457.50 | ₹443.50 | ₹454.30 | 2,268,253 |
| 2026-03-13 | ₹465.00 | ₹466.10 | ₹452.00 | ₹453.40 | 1,590,961 |
| 2026-03-12 | ₹468.50 | ₹471.20 | ₹458.45 | ₹467.15 | 3,982,340 |
| 2026-03-11 | ₹476.00 | ₹482.75 | ₹468.00 | ₹470.45 | 1,698,903 |
| 2026-03-10 | ₹479.00 | ₹479.75 | ₹468.45 | ₹472.80 | 1,298,211 |
| 2026-03-09 | ₹470.00 | ₹475.70 | ₹461.00 | ₹473.75 | 1,490,001 |
| 2026-03-06 | ₹479.00 | ₹489.00 | ₹476.20 | ₹479.75 | 972,797 |
| 2026-03-05 | ₹463.45 | ₹482.00 | ₹459.20 | ₹479.95 | 1,631,195 |
| 2026-03-04 | ₹472.00 | ₹473.95 | ₹460.45 | ₹462.20 | 2,452,543 |
| 2026-03-02 | ₹488.95 | ₹489.10 | ₹474.75 | ₹479.00 | 1,656,198 |
| 2026-02-27 | ₹499.00 | ₹501.30 | ₹490.50 | ₹495.65 | 1,765,303 |
| 2026-02-26 | ₹501.05 | ₹502.60 | ₹496.00 | ₹499.85 | 455,187 |
| 2026-02-25 | ₹506.00 | ₹507.60 | ₹498.70 | ₹500.70 | 837,478 |
| 2026-02-24 | ₹507.05 | ₹507.20 | ₹498.80 | ₹505.50 | 907,856 |
| 2026-02-23 | ₹505.00 | ₹512.45 | ₹504.00 | ₹507.05 | 676,014 |
| 2026-02-20 | ₹503.50 | ₹506.65 | ₹501.40 | ₹503.00 | 500,149 |
| 2026-02-19 | ₹507.50 | ₹509.55 | ₹501.10 | ₹505.75 | 1,396,400 |
| 2026-02-18 | ₹505.55 | ₹508.45 | ₹501.50 | ₹506.55 | 862,450 |
| 2026-02-17 | ₹501.80 | ₹511.90 | ₹501.60 | ₹505.50 | 849,521 |
| 2026-02-16 | ₹497.00 | ₹504.65 | ₹494.00 | ₹503.75 | 321,857 |
| 2026-02-13 | ₹503.00 | ₹503.90 | ₹497.00 | ₹498.30 | 588,653 |
| 2026-02-12 | ₹513.45 | ₹514.50 | ₹504.30 | ₹506.85 | 656,800 |
| 2026-02-11 | ₹515.10 | ₹516.85 | ₹510.15 | ₹515.15 | 678,384 |
| 2026-02-10 | ₹512.10 | ₹522.30 | ₹512.10 | ₹513.60 | 1,721,935 |
| 2026-02-09 | ₹515.00 | ₹516.15 | ₹508.25 | ₹513.60 | 788,634 |
| 2026-02-06 | ₹519.65 | ₹519.65 | ₹506.05 | ₹509.50 | 2,087,933 |
| 2026-02-05 | ₹528.40 | ₹528.40 | ₹517.20 | ₹522.05 | 1,789,564 |
| 2026-02-04 | ₹529.95 | ₹529.95 | ₹521.40 | ₹527.15 | 938,863 |
| 2026-02-03 | ₹530.00 | ₹538.95 | ₹519.15 | ₹527.90 | 2,317,632 |
| 2026-02-02 | ₹505.00 | ₹513.05 | ₹496.50 | ₹507.85 | 1,356,715 |
| 2026-02-01 | ₹505.00 | ₹524.60 | ₹485.85 | ₹505.35 | 3,819,145 |
| 2026-01-30 | ₹490.60 | ₹506.95 | ₹486.40 | ₹502.25 | 2,721,298 |
| 2026-01-29 | ₹499.50 | ₹503.50 | ₹492.95 | ₹500.60 | 829,501 |
| 2026-01-28 | ₹484.90 | ₹497.75 | ₹484.00 | ₹496.35 | 2,045,216 |
| 2026-01-27 | ₹481.00 | ₹487.95 | ₹472.75 | ₹485.35 | 1,625,304 |
| 2026-01-23 | ₹495.95 | ₹497.85 | ₹478.00 | ₹479.75 | 2,067,105 |
| 2026-01-22 | ₹498.05 | ₹506.45 | ₹493.35 | ₹494.35 | 2,130,796 |
| 2026-01-21 | ₹498.00 | ₹500.30 | ₹485.65 | ₹496.15 | 1,551,150 |
| 2026-01-20 | ₹514.90 | ₹515.35 | ₹495.05 | ₹497.85 | 1,509,115 |
| 2026-01-19 | ₹518.00 | ₹521.05 | ₹512.80 | ₹514.90 | 341,171 |
| 2026-01-16 | ₹519.50 | ₹524.00 | ₹516.65 | ₹519.70 | 899,884 |
| 2026-01-14 | ₹517.65 | ₹521.10 | ₹512.60 | ₹519.50 | 1,234,098 |
| 2026-01-13 | ₹514.40 | ₹520.00 | ₹511.05 | ₹517.50 | 945,349 |
| 2026-01-12 | ₹510.00 | ₹514.60 | ₹504.45 | ₹513.05 | 1,101,529 |
| 2026-01-09 | ₹516.00 | ₹521.75 | ₹510.35 | ₹513.05 | 1,180,695 |
| 2026-01-08 | ₹532.70 | ₹533.85 | ₹515.10 | ₹518.50 | 1,249,186 |
| 2026-01-07 | ₹528.00 | ₹534.00 | ₹527.50 | ₹532.80 | 900,391 |
| 2026-01-06 | ₹529.00 | ₹531.05 | ₹525.25 | ₹529.95 | 1,296,041 |
| 2026-01-05 | ₹532.50 | ₹534.00 | ₹523.05 | ₹528.35 | 1,215,043 |
| 2026-01-02 | ₹526.65 | ₹532.70 | ₹523.65 | ₹531.80 | 959,087 |
| 2026-01-01 | ₹527.55 | ₹529.00 | ₹521.90 | ₹524.25 | 515,680 |
Container Corporation of India Share Price Performance Analysis (Jan 2003 - Sep 2026)
CONCOR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-3.76%
₹524.25 → ₹504.55
Year to Date
Price Volatility
5.33%
Low Volatility
Year to Date
Average Daily Volume
1,687,780
Year to Date Average
NSE Exchange
Container Corporation of India Share Price History – Frequently Asked Questions
Common questions about CONCOR historical data and records. Review Container Corporation of India P/E valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Container Corporation of India (CONCOR)?
The all-time high share price of Container Corporation of India was ₹944.0 recorded on June 03, 2024 on the NSE exchange.
What is the all-time low share price of Container Corporation of India (CONCOR)?
The all-time low share price of Container Corporation of India was ₹14.25 recorded on March 11, 2003 on the NSE exchange.
How can I download CONCOR historical share price data?
You can download Container Corporation of India historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CONCOR shares?
The highest trading volume day for Container Corporation of India was 36,866,483 shares traded on November 24, 2025 on the NSE exchange, with share price at ₹514.95.