CONTAINER CORPORATION OF INDIA LIMITED (concor)
INFRA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 727.9 | 729.05 | 727.9 | 729.05 | 36000 |
| 2025-05-20 15:28:00 | 727.9 | 727.9 | 727.9 | 727.9 | 6000 |
| 2025-05-20 15:27:00 | 727.6 | 727.9 | 727.6 | 727.9 | 12000 |
| 2025-05-20 15:26:00 | 727.5 | 727.6 | 727.45 | 727.6 | 13000 |
| 2025-05-20 15:25:00 | 727.3 | 727.5 | 727.1 | 727.5 | 14000 |
| 2025-05-20 15:24:00 | 727.8 | 727.8 | 727.25 | 727.3 | 20000 |
| 2025-05-20 15:23:00 | 727.35 | 727.8 | 727.35 | 727.8 | 19000 |
| 2025-05-20 15:22:00 | 727.5 | 727.5 | 727.35 | 727.35 | 5000 |
| 2025-05-20 15:21:00 | 727.85 | 727.85 | 727.25 | 727.5 | 8000 |
| 2025-05-20 15:20:00 | 727.05 | 727.85 | 727.05 | 727.85 | 35000 |
| 2025-05-20 15:19:00 | 727.15 | 727.15 | 727.05 | 727.05 | 2000 |
| 2025-05-20 15:18:00 | 728.05 | 728.05 | 727.15 | 727.15 | 22000 |
| 2025-05-20 15:17:00 | 727.9 | 728.05 | 727.7 | 728.05 | 10000 |
| 2025-05-20 15:16:00 | 727.8 | 727.9 | 727.8 | 727.9 | 8000 |
| 2025-05-20 15:15:00 | 727.85 | 727.95 | 727.8 | 727.8 | 7000 |
| 2025-05-20 15:14:00 | 728.1 | 728.3 | 727.45 | 727.85 | 14000 |
| 2025-05-20 15:13:00 | 728.2 | 728.6 | 728.2 | 728.2 | 9000 |
| 2025-05-20 15:12:00 | 728.9 | 729.1 | 728.2 | 728.2 | 26000 |
| 2025-05-20 15:11:00 | 727.45 | 728.45 | 727.25 | 728.4 | 9000 |
| 2025-05-20 15:10:00 | 727.1 | 728.25 | 727.1 | 727.85 | 37000 |
| 2025-05-20 15:09:00 | 725.85 | 727.3 | 725.85 | 727.1 | 22000 |
| 2025-05-20 15:08:00 | 725.95 | 726.0 | 725.7 | 726.0 | 4000 |
| 2025-05-20 15:07:00 | 726.0 | 726.0 | 725.95 | 725.95 | 8000 |
| 2025-05-20 15:06:00 | 727.1 | 727.15 | 725.95 | 726.0 | 31000 |
| 2025-05-20 15:05:00 | 726.65 | 727.1 | 726.2 | 727.1 | 72000 |
| 2025-05-20 15:04:00 | 727.1 | 727.25 | 726.3 | 726.65 | 3000 |
| 2025-05-20 15:03:00 | 727.5 | 727.7 | 727.1 | 727.1 | 11000 |
| 2025-05-20 15:02:00 | 727.65 | 728.0 | 726.85 | 726.85 | 11000 |
| 2025-05-20 15:01:00 | 727.6 | 728.05 | 727.15 | 727.65 | 13000 |
| 2025-05-20 15:00:00 | 726.0 | 727.6 | 726.0 | 727.6 | 6000 |
| 2025-05-20 14:59:00 | 726.7 | 726.85 | 726.6 | 726.85 | 22000 |
| 2025-05-20 14:58:00 | 726.0 | 726.9 | 725.6 | 726.7 | 18000 |
| 2025-05-20 14:57:00 | 726.4 | 726.8 | 725.4 | 725.75 | 38000 |
| 2025-05-20 14:56:00 | 728.0 | 728.0 | 726.4 | 726.4 | 5000 |
| 2025-05-20 14:55:00 | 728.25 | 728.45 | 728.0 | 728.0 | 15000 |
| 2025-05-20 14:54:00 | 729.1 | 729.1 | 728.25 | 728.25 | 2000 |
| 2025-05-20 14:53:00 | 729.65 | 729.95 | 728.6 | 729.1 | 20000 |
| 2025-05-20 14:52:00 | 729.8 | 729.95 | 729.45 | 729.65 | 7000 |
| 2025-05-20 14:51:00 | 730.25 | 730.25 | 729.8 | 729.8 | 5000 |
| 2025-05-20 14:50:00 | 730.1 | 730.45 | 729.85 | 730.0 | 18000 |
| 2025-05-20 14:49:00 | 729.35 | 730.4 | 729.35 | 730.1 | 14000 |
| 2025-05-20 14:48:00 | 728.8 | 729.8 | 728.8 | 729.35 | 20000 |
| 2025-05-20 14:47:00 | 727.5 | 728.8 | 727.5 | 728.8 | 7000 |
| 2025-05-20 14:46:00 | 727.05 | 727.8 | 727.05 | 727.1 | 17000 |
| 2025-05-20 14:45:00 | 725.55 | 727.45 | 725.55 | 727.05 | 16000 |
| 2025-05-20 14:44:00 | 726.45 | 726.45 | 726.0 | 726.0 | 24000 |
| 2025-05-20 14:43:00 | 726.25 | 726.8 | 726.25 | 726.45 | 7000 |
| 2025-05-20 14:42:00 | 726.55 | 726.65 | 726.25 | 726.25 | 3000 |
| 2025-05-20 14:41:00 | 727.9 | 728.25 | 726.55 | 726.55 | 35000 |
| 2025-05-20 14:40:00 | 728.6 | 728.6 | 727.9 | 728.05 | 9000 |
| 2025-05-20 14:39:00 | 729.0 | 729.2 | 728.35 | 728.6 | 27000 |
| 2025-05-20 14:38:00 | 728.5 | 728.95 | 728.4 | 728.55 | 32000 |
| 2025-05-20 14:37:00 | 726.95 | 726.95 | 725.95 | 726.6 | 17000 |
| 2025-05-20 14:36:00 | 727.6 | 727.7 | 727.0 | 727.0 | 8000 |
| 2025-05-20 14:35:00 | 727.25 | 727.65 | 727.0 | 727.65 | 13000 |
| 2025-05-20 14:34:00 | 727.0 | 727.8 | 726.5 | 726.8 | 23000 |
| 2025-05-20 14:33:00 | 726.7 | 726.95 | 726.3 | 726.95 | 6000 |
| 2025-05-20 14:32:00 | 726.65 | 726.95 | 726.65 | 726.7 | 8000 |
| 2025-05-20 14:31:00 | 727.75 | 727.8 | 727.0 | 727.25 | 7000 |
| 2025-05-20 14:30:00 | 727.0 | 728.5 | 727.0 | 727.75 | 17000 |
| 2025-05-20 14:29:00 | 725.5 | 726.8 | 725.35 | 726.6 | 19000 |
| 2025-05-20 14:28:00 | 726.05 | 726.05 | 725.45 | 725.5 | 10000 |
| 2025-05-20 14:27:00 | 726.2 | 726.25 | 725.7 | 726.05 | 10000 |
| 2025-05-20 14:26:00 | 726.75 | 726.95 | 726.4 | 726.4 | 7000 |
| 2025-05-20 14:25:00 | 726.25 | 726.75 | 726.0 | 726.75 | 21000 |
| 2025-05-20 14:24:00 | 726.95 | 726.95 | 726.2 | 726.25 | 10000 |
| 2025-05-20 14:23:00 | 726.15 | 726.95 | 725.95 | 726.95 | 14000 |
| 2025-05-20 14:22:00 | 726.5 | 726.55 | 725.85 | 725.85 | 10000 |
| 2025-05-20 14:21:00 | 726.25 | 726.55 | 726.25 | 726.3 | 4000 |
| 2025-05-20 14:20:00 | 727.5 | 727.5 | 726.45 | 726.55 | 23000 |
| 2025-05-20 14:19:00 | 728.3 | 728.3 | 727.5 | 727.5 | 6000 |
| 2025-05-20 14:18:00 | 727.85 | 728.3 | 727.85 | 728.3 | 6000 |
| 2025-05-20 14:17:00 | 728.0 | 728.55 | 727.85 | 727.85 | 13000 |
| 2025-05-20 14:16:00 | 728.0 | 728.0 | 727.5 | 728.0 | 10000 |
| 2025-05-20 14:15:00 | 728.1 | 728.1 | 727.9 | 728.0 | 6000 |
| 2025-05-20 14:14:00 | 728.6 | 728.6 | 727.75 | 728.1 | 11000 |
| 2025-05-20 14:13:00 | 728.4 | 728.75 | 728.4 | 728.6 | 9000 |
| 2025-05-20 14:12:00 | 728.15 | 728.4 | 728.0 | 728.4 | 8000 |
| 2025-05-20 14:11:00 | 728.3 | 728.55 | 728.05 | 728.05 | 9000 |
| 2025-05-20 14:10:00 | 729.2 | 729.2 | 728.3 | 728.3 | 5000 |
| 2025-05-20 14:09:00 | 728.95 | 729.2 | 728.75 | 729.2 | 6000 |
| 2025-05-20 14:08:00 | 729.2 | 729.2 | 728.65 | 728.95 | 12000 |
| 2025-05-20 14:07:00 | 729.0 | 729.35 | 729.0 | 729.2 | 7000 |
| 2025-05-20 14:06:00 | 729.8 | 729.8 | 729.0 | 729.0 | 6000 |
| 2025-05-20 14:05:00 | 730.5 | 730.5 | 729.8 | 729.8 | 29000 |
| 2025-05-20 14:04:00 | 730.4 | 730.75 | 730.2 | 730.6 | 10000 |
| 2025-05-20 14:03:00 | 730.85 | 730.85 | 730.3 | 730.4 | 18000 |
| 2025-05-20 14:02:00 | 730.75 | 730.85 | 730.45 | 730.85 | 11000 |
| 2025-05-20 14:01:00 | 731.3 | 731.3 | 730.75 | 731.05 | 24000 |
| 2025-05-20 14:00:00 | 732.15 | 732.15 | 731.25 | 731.3 | 15000 |
| 2025-05-20 13:59:00 | 732.3 | 732.35 | 732.1 | 732.35 | 3000 |
| 2025-05-20 13:58:00 | 732.55 | 732.55 | 732.3 | 732.3 | 3000 |
| 2025-05-20 13:57:00 | 733.05 | 733.05 | 733.05 | 733.05 | 0 |
| 2025-05-20 13:56:00 | 732.9 | 733.25 | 732.9 | 733.05 | 14000 |
| 2025-05-20 13:55:00 | 733.35 | 733.35 | 732.65 | 732.9 | 9000 |
| 2025-05-20 13:54:00 | 733.55 | 733.55 | 733.35 | 733.35 | 1000 |
| 2025-05-20 13:53:00 | 733.65 | 734.0 | 733.55 | 733.55 | 2000 |
| 2025-05-20 13:52:00 | 734.0 | 734.0 | 733.65 | 733.65 | 2000 |
| 2025-05-20 13:51:00 | 733.7 | 734.0 | 733.7 | 734.0 | 2000 |
| 2025-05-20 13:50:00 | 734.3 | 734.3 | 733.35 | 733.7 | 6000 |