CONTAINER CORPORATION OF INDIA LIMITED (concor)
INFRA
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 595.05 | 604.0 | 589.5 | 598.55 | 2647500 |
| 2025-07-07 05:30:00 | 601.1 | 601.9 | 591.8 | 598.25 | 2646250 |
| 2025-07-04 05:30:00 | 597.25 | 607.5 | 596.0 | 600.55 | 4076250 |
| 2025-07-03 05:30:00 | 600.52 | 605.8 | 597.6 | 599.4 | 3556250 |
| 2025-07-02 05:30:00 | 601.6 | 603.52 | 593.6 | 598.68 | 1913750 |
| 2025-07-01 05:30:00 | 610.6 | 612.36 | 597.84 | 600.4 | 2560000 |
| 2025-06-30 05:30:00 | 610.64 | 614.92 | 608.52 | 610.68 | 2431250 |
| 2025-06-27 05:30:00 | 608.24 | 615.04 | 607.32 | 608.4 | 2407500 |
| 2025-06-26 05:30:00 | 607.44 | 607.44 | 595.68 | 602.92 | 4900000 |
| 2025-06-25 05:30:00 | 604.52 | 605.32 | 597.2 | 604.24 | 7218750 |
| 2025-06-24 05:30:00 | 598.4 | 605.36 | 594.2 | 596.96 | 6123750 |
| 2025-06-23 05:30:00 | 590.36 | 593.44 | 583.48 | 589.52 | 7522500 |
| 2025-06-20 05:30:00 | 583.56 | 592.0 | 581.24 | 589.96 | 4082500 |
| 2025-06-19 05:30:00 | 596.72 | 598.4 | 580.36 | 582.16 | 2888750 |
| 2025-06-18 05:30:00 | 600.4 | 606.96 | 595.92 | 597.48 | 2175000 |
| 2025-06-17 05:30:00 | 611.24 | 614.0 | 599.44 | 601.24 | 1810000 |
| 2025-06-16 05:30:00 | 610.28 | 615.56 | 601.6 | 612.8 | 2503750 |
| 2025-06-13 05:30:00 | 608.36 | 617.64 | 604.12 | 609.2 | 3300000 |
| 2025-06-12 05:30:00 | 634.4 | 636.6 | 618.04 | 619.64 | 2880000 |
| 2025-06-11 05:30:00 | 641.44 | 647.84 | 630.12 | 634.48 | 3201250 |
| 2025-06-10 05:30:00 | 640.8 | 648.56 | 640.28 | 642.2 | 2365000 |
| 2025-06-09 05:30:00 | 650.24 | 651.36 | 641.08 | 643.92 | 3066250 |
| 2025-06-06 05:30:00 | 643.24 | 651.6 | 642.48 | 649.04 | 3361250 |
| 2025-06-05 05:30:00 | 649.6 | 651.32 | 641.64 | 644.04 | 4347500 |
| 2025-06-04 05:30:00 | 629.92 | 645.52 | 622.48 | 644.04 | 6347500 |
| 2025-06-03 05:30:00 | 624.84 | 637.96 | 621.2 | 628.84 | 4188750 |
| 2025-06-02 05:30:00 | 623.24 | 629.4 | 621.6 | 623.4 | 2635000 |
| 2025-05-30 05:30:00 | 629.8 | 634.04 | 621.04 | 627.8 | 4470000 |
| 2025-05-29 05:30:00 | 620.96 | 636.28 | 615.84 | 627.12 | 4561250 |
| 2025-05-28 05:30:00 | 614.2 | 625.96 | 609.2 | 620.8 | 7451250 |
| 2025-05-27 05:30:00 | 591.16 | 615.88 | 586.92 | 614.04 | 9186250 |
| 2025-05-26 05:30:00 | 576.04 | 595.84 | 576.04 | 593.16 | 10397500 |
| 2025-05-23 05:30:00 | 568.0 | 579.44 | 565.4 | 576.8 | 12756250 |
| 2025-05-22 05:30:00 | 584.0 | 593.24 | 580.08 | 591.24 | 6355000 |
| 2025-05-21 05:30:00 | 582.0 | 589.44 | 576.6 | 586.04 | 3995000 |
| 2025-05-20 05:30:00 | 601.04 | 603.2 | 580.28 | 582.0 | 4991250 |
| 2025-05-19 05:30:00 | 588.8 | 605.32 | 582.08 | 597.68 | 13993750 |
| 2025-05-16 05:30:00 | 553.84 | 588.0 | 553.44 | 586.04 | 16776250 |
| 2025-05-15 05:30:00 | 553.28 | 559.96 | 551.64 | 554.32 | 4440000 |
| 2025-05-14 05:30:00 | 555.04 | 565.24 | 550.92 | 552.52 | 5407500 |
| 2025-05-13 05:30:00 | 552.0 | 564.0 | 552.0 | 553.92 | 4123750 |
| 2025-05-12 05:30:00 | 536.0 | 555.04 | 536.0 | 553.68 | 4116250 |
| 2025-05-09 05:30:00 | 520.12 | 527.56 | 516.84 | 519.16 | 4311250 |
| 2025-05-08 05:30:00 | 546.4 | 547.76 | 521.64 | 526.44 | 3721250 |
| 2025-05-07 05:30:00 | 535.6 | 548.44 | 535.6 | 546.0 | 2547500 |
| 2025-05-06 05:30:00 | 556.24 | 557.32 | 538.64 | 539.88 | 2506250 |
| 2025-05-05 05:30:00 | 547.6 | 557.28 | 547.2 | 555.28 | 2188750 |
| 2025-05-02 05:30:00 | 541.36 | 549.84 | 540.4 | 545.44 | 2648750 |
| 2025-04-30 05:30:00 | 552.08 | 556.56 | 538.68 | 541.36 | 3011250 |
| 2025-04-29 05:30:00 | 553.08 | 560.0 | 549.8 | 552.12 | 1908750 |
| 2025-04-28 05:30:00 | 545.36 | 557.48 | 545.2 | 551.92 | 3141250 |
| 2025-04-25 05:30:00 | 569.6 | 574.24 | 541.72 | 544.8 | 5137500 |
| 2025-04-24 05:30:00 | 567.24 | 571.92 | 562.88 | 565.8 | 7552500 |
| 2025-04-23 05:30:00 | 568.04 | 573.16 | 558.92 | 570.8 | 6597500 |
| 2025-04-22 05:30:00 | 569.08 | 572.44 | 565.6 | 567.12 | 5217500 |
| 2025-04-21 05:30:00 | 558.52 | 573.6 | 558.52 | 569.2 | 7827500 |
| 2025-04-17 05:30:00 | 557.44 | 562.08 | 551.0 | 558.8 | 3797500 |
| 2025-04-16 05:30:00 | 557.56 | 565.44 | 555.56 | 560.52 | 3773750 |
| 2025-04-15 05:30:00 | 552.0 | 559.04 | 545.96 | 557.16 | 4305000 |
| 2025-04-11 05:30:00 | 552.72 | 562.24 | 546.92 | 550.36 | 4350000 |
| 2025-04-09 05:30:00 | 535.4 | 550.36 | 527.6 | 548.4 | 3401250 |
| 2025-04-08 05:30:00 | 532.0 | 540.88 | 526.88 | 539.48 | 2991250 |
| 2025-04-07 05:30:00 | 520.88 | 534.32 | 511.8 | 521.76 | 5341250 |
| 2025-04-04 05:30:00 | 569.88 | 570.72 | 546.4 | 550.76 | 5400000 |
| 2025-04-03 05:30:00 | 563.08 | 577.04 | 561.56 | 574.36 | 3422500 |
| 2025-04-02 05:30:00 | 561.08 | 572.0 | 553.6 | 569.2 | 3375000 |
| 2025-04-01 05:30:00 | 553.72 | 566.72 | 552.52 | 561.52 | 2868750 |
| 2025-03-28 05:30:00 | 563.64 | 569.6 | 552.16 | 555.76 | 4546250 |
| 2025-03-27 05:30:00 | 552.72 | 567.84 | 550.12 | 564.8 | 10858750 |
| 2025-03-26 05:30:00 | 569.6 | 569.6 | 548.28 | 550.08 | 6172500 |
| 2025-03-25 05:30:00 | 575.92 | 583.84 | 566.16 | 568.84 | 6983750 |
| 2025-03-24 05:30:00 | 556.2 | 575.8 | 555.4 | 573.04 | 7198750 |
| 2025-03-21 05:30:00 | 545.36 | 556.0 | 541.6 | 553.08 | 6162500 |
| 2025-03-20 05:30:00 | 550.4 | 551.16 | 538.4 | 542.04 | 2505000 |
| 2025-03-19 05:30:00 | 535.76 | 549.6 | 531.68 | 546.72 | 4527500 |
| 2025-03-18 05:30:00 | 517.92 | 535.24 | 517.92 | 532.64 | 3741250 |
| 2025-03-17 05:30:00 | 504.88 | 522.8 | 503.4 | 516.48 | 1821250 |
| 2025-03-13 05:30:00 | 517.8 | 522.08 | 512.0 | 513.0 | 1647500 |
| 2025-03-12 05:30:00 | 518.32 | 522.28 | 509.64 | 518.32 | 2341250 |
| 2025-03-11 05:30:00 | 511.6 | 521.08 | 502.68 | 518.08 | 2681250 |
| 2025-03-10 05:30:00 | 530.72 | 531.44 | 511.64 | 514.12 | 2737500 |
| 2025-03-07 05:30:00 | 531.88 | 542.56 | 524.0 | 527.76 | 3760000 |
| 2025-03-06 05:30:00 | 532.64 | 537.92 | 528.92 | 534.28 | 2390000 |
| 2025-03-05 05:30:00 | 504.68 | 533.48 | 504.68 | 531.76 | 4862500 |
| 2025-03-04 05:30:00 | 498.4 | 509.56 | 494.76 | 505.4 | 2683750 |
| 2025-03-03 05:30:00 | 504.72 | 508.76 | 483.8 | 506.4 | 4935000 |
| 2025-02-28 05:30:00 | 528.96 | 528.96 | 500.12 | 501.72 | 5356250 |
| 2025-02-27 05:30:00 | 544.04 | 544.68 | 525.6 | 531.6 | 12906250 |
| 2025-02-25 05:30:00 | 543.6 | 545.08 | 536.8 | 540.68 | 6578750 |
| 2025-02-24 05:30:00 | 539.44 | 545.32 | 535.44 | 541.52 | 5135000 |
| 2025-02-21 05:30:00 | 551.88 | 558.6 | 544.04 | 548.4 | 7967500 |
| 2025-02-20 05:30:00 | 551.2 | 560.72 | 550.64 | 554.4 | 2736250 |
| 2025-02-19 05:30:00 | 542.52 | 558.16 | 540.0 | 556.84 | 3212500 |
| 2025-02-18 05:30:00 | 562.96 | 564.92 | 538.64 | 544.28 | 4436250 |
| 2025-02-17 05:30:00 | 539.6 | 564.56 | 527.72 | 563.12 | 6528750 |
| 2025-02-14 05:30:00 | 558.64 | 561.12 | 534.0 | 541.4 | 3425000 |
| 2025-02-13 05:30:00 | 557.16 | 569.0 | 556.12 | 557.64 | 3108750 |
| 2025-02-12 05:30:00 | 549.04 | 562.44 | 537.12 | 555.48 | 4252500 |
| 2025-02-11 05:30:00 | 565.48 | 570.28 | 550.96 | 555.48 | 3638750 |
| 2025-02-10 05:30:00 | 579.84 | 582.12 | 568.0 | 571.16 | 2427500 |