CONTAINER CORPORATION OF INDIA LIMITED (concor)
INFRA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 680.35 | 680.75 | 679.25 | 680.5 | 32000 |
| 2025-04-25 15:28:00 | 680.0 | 680.7 | 679.6 | 680.35 | 22000 |
| 2025-04-25 15:27:00 | 680.15 | 680.35 | 680.0 | 680.0 | 10000 |
| 2025-04-25 15:26:00 | 680.15 | 680.4 | 680.1 | 680.4 | 5000 |
| 2025-04-25 15:25:00 | 680.35 | 680.5 | 679.95 | 680.15 | 24000 |
| 2025-04-25 15:24:00 | 680.35 | 680.6 | 679.7 | 680.35 | 18000 |
| 2025-04-25 15:23:00 | 680.8 | 680.9 | 680.2 | 680.45 | 7000 |
| 2025-04-25 15:22:00 | 680.0 | 681.0 | 680.0 | 680.8 | 25000 |
| 2025-04-25 15:21:00 | 680.3 | 680.3 | 679.6 | 679.6 | 3000 |
| 2025-04-25 15:20:00 | 680.0 | 680.3 | 679.9 | 680.3 | 19000 |
| 2025-04-25 15:19:00 | 680.2 | 680.6 | 680.2 | 680.6 | 5000 |
| 2025-04-25 15:18:00 | 680.95 | 680.95 | 680.2 | 680.2 | 14000 |
| 2025-04-25 15:17:00 | 680.9 | 680.9 | 680.5 | 680.9 | 12000 |
| 2025-04-25 15:16:00 | 681.25 | 681.25 | 680.9 | 680.9 | 11000 |
| 2025-04-25 15:15:00 | 681.1 | 681.55 | 681.05 | 681.25 | 22000 |
| 2025-04-25 15:14:00 | 681.5 | 681.5 | 681.05 | 681.1 | 8000 |
| 2025-04-25 15:13:00 | 681.7 | 681.7 | 681.5 | 681.5 | 5000 |
| 2025-04-25 15:12:00 | 682.55 | 682.55 | 681.7 | 681.7 | 2000 |
| 2025-04-25 15:11:00 | 682.6 | 682.65 | 682.55 | 682.55 | 5000 |
| 2025-04-25 15:10:00 | 682.05 | 682.6 | 682.05 | 682.6 | 4000 |
| 2025-04-25 15:09:00 | 682.0 | 682.1 | 681.75 | 682.05 | 7000 |
| 2025-04-25 15:08:00 | 682.2 | 682.2 | 682.0 | 682.0 | 1000 |
| 2025-04-25 15:07:00 | 682.8 | 682.85 | 682.2 | 682.2 | 40000 |
| 2025-04-25 15:06:00 | 681.85 | 682.2 | 681.5 | 682.2 | 20000 |
| 2025-04-25 15:05:00 | 681.7 | 682.45 | 681.7 | 681.85 | 14000 |
| 2025-04-25 15:04:00 | 681.9 | 681.9 | 681.7 | 681.7 | 8000 |
| 2025-04-25 15:03:00 | 681.4 | 681.4 | 681.35 | 681.35 | 1000 |
| 2025-04-25 15:02:00 | 681.45 | 681.45 | 681.1 | 681.4 | 8000 |
| 2025-04-25 15:01:00 | 682.05 | 682.05 | 681.35 | 681.45 | 5000 |
| 2025-04-25 15:00:00 | 682.4 | 682.4 | 682.0 | 682.05 | 5000 |
| 2025-04-25 14:59:00 | 682.45 | 682.45 | 681.55 | 682.15 | 17000 |
| 2025-04-25 14:58:00 | 682.7 | 682.7 | 682.45 | 682.45 | 3000 |
| 2025-04-25 14:57:00 | 682.5 | 682.7 | 682.2 | 682.7 | 8000 |
| 2025-04-25 14:56:00 | 682.85 | 683.1 | 682.5 | 682.5 | 4000 |
| 2025-04-25 14:55:00 | 683.0 | 683.0 | 682.75 | 682.85 | 3000 |
| 2025-04-25 14:54:00 | 683.0 | 683.0 | 683.0 | 683.0 | 2000 |
| 2025-04-25 14:53:00 | 682.1 | 683.45 | 682.1 | 683.0 | 20000 |
| 2025-04-25 14:52:00 | 682.0 | 682.1 | 681.8 | 682.1 | 5000 |
| 2025-04-25 14:51:00 | 682.55 | 682.55 | 682.0 | 682.0 | 8000 |
| 2025-04-25 14:50:00 | 682.45 | 682.45 | 682.25 | 682.25 | 3000 |
| 2025-04-25 14:49:00 | 681.35 | 682.45 | 681.35 | 682.45 | 5000 |
| 2025-04-25 14:48:00 | 680.9 | 681.25 | 680.9 | 681.25 | 3000 |
| 2025-04-25 14:47:00 | 681.1 | 681.15 | 681.0 | 681.0 | 5000 |
| 2025-04-25 14:46:00 | 681.6 | 681.6 | 680.85 | 680.85 | 12000 |
| 2025-04-25 14:45:00 | 682.6 | 682.6 | 681.6 | 681.6 | 10000 |
| 2025-04-25 14:44:00 | 681.9 | 682.95 | 681.9 | 682.4 | 3000 |
| 2025-04-25 14:43:00 | 682.3 | 682.3 | 681.5 | 681.9 | 17000 |
| 2025-04-25 14:42:00 | 681.7 | 683.15 | 681.7 | 682.0 | 24000 |
| 2025-04-25 14:41:00 | 682.1 | 682.15 | 681.0 | 682.1 | 40000 |
| 2025-04-25 14:40:00 | 682.6 | 682.6 | 682.1 | 682.1 | 2000 |
| 2025-04-25 14:39:00 | 682.85 | 682.9 | 682.5 | 682.6 | 8000 |
| 2025-04-25 14:38:00 | 682.45 | 682.85 | 682.1 | 682.85 | 4000 |
| 2025-04-25 14:37:00 | 682.3 | 682.4 | 682.3 | 682.4 | 1000 |
| 2025-04-25 14:36:00 | 682.85 | 682.85 | 682.0 | 682.3 | 7000 |
| 2025-04-25 14:35:00 | 682.45 | 682.95 | 682.45 | 682.85 | 5000 |
| 2025-04-25 14:34:00 | 682.55 | 683.05 | 682.45 | 682.45 | 14000 |
| 2025-04-25 14:33:00 | 682.5 | 682.55 | 682.5 | 682.55 | 12000 |
| 2025-04-25 14:32:00 | 684.2 | 684.2 | 682.55 | 682.55 | 10000 |
| 2025-04-25 14:31:00 | 685.0 | 685.0 | 684.2 | 684.2 | 1000 |
| 2025-04-25 14:30:00 | 685.2 | 685.2 | 685.0 | 685.0 | 3000 |
| 2025-04-25 14:29:00 | 684.1 | 685.2 | 684.1 | 685.2 | 7000 |
| 2025-04-25 14:28:00 | 685.0 | 685.0 | 684.1 | 684.1 | 12000 |
| 2025-04-25 14:27:00 | 684.55 | 685.0 | 684.55 | 685.0 | 4000 |
| 2025-04-25 14:26:00 | 685.1 | 685.1 | 684.55 | 684.55 | 2000 |
| 2025-04-25 14:25:00 | 685.8 | 685.8 | 685.1 | 685.1 | 5000 |
| 2025-04-25 14:24:00 | 685.25 | 685.85 | 685.25 | 685.85 | 4000 |
| 2025-04-25 14:23:00 | 685.7 | 686.0 | 685.15 | 685.25 | 11000 |
| 2025-04-25 14:22:00 | 685.45 | 685.7 | 685.3 | 685.7 | 8000 |
| 2025-04-25 14:21:00 | 686.2 | 686.2 | 685.45 | 685.45 | 3000 |
| 2025-04-25 14:20:00 | 686.05 | 686.2 | 686.05 | 686.2 | 3000 |
| 2025-04-25 14:19:00 | 686.1 | 686.35 | 685.75 | 686.05 | 3000 |
| 2025-04-25 14:18:00 | 686.95 | 686.95 | 686.0 | 686.1 | 3000 |
| 2025-04-25 14:17:00 | 686.8 | 687.35 | 686.2 | 686.95 | 14000 |
| 2025-04-25 14:16:00 | 684.8 | 684.8 | 684.8 | 684.8 | 0 |
| 2025-04-25 14:15:00 | 684.7 | 684.8 | 684.7 | 684.8 | 1000 |
| 2025-04-25 14:14:00 | 684.15 | 685.0 | 684.15 | 684.7 | 3000 |
| 2025-04-25 14:13:00 | 683.5 | 684.15 | 683.5 | 684.15 | 8000 |
| 2025-04-25 14:12:00 | 685.5 | 685.5 | 683.0 | 683.25 | 10000 |
| 2025-04-25 14:11:00 | 684.6 | 685.5 | 684.6 | 685.5 | 2000 |
| 2025-04-25 14:10:00 | 685.0 | 685.1 | 684.6 | 684.6 | 9000 |
| 2025-04-25 14:09:00 | 686.25 | 686.25 | 685.0 | 685.0 | 9000 |
| 2025-04-25 14:08:00 | 687.0 | 687.0 | 686.9 | 687.0 | 5000 |
| 2025-04-25 14:07:00 | 688.45 | 688.45 | 686.5 | 687.0 | 8000 |
| 2025-04-25 14:06:00 | 689.15 | 689.25 | 688.1 | 688.1 | 5000 |
| 2025-04-25 14:05:00 | 689.15 | 689.15 | 689.15 | 689.15 | 0 |
| 2025-04-25 14:04:00 | 689.5 | 689.5 | 689.0 | 689.15 | 8000 |
| 2025-04-25 14:03:00 | 690.15 | 690.15 | 690.0 | 690.0 | 5000 |
| 2025-04-25 14:02:00 | 690.5 | 690.5 | 690.15 | 690.15 | 1000 |
| 2025-04-25 14:01:00 | 690.4 | 690.5 | 690.15 | 690.5 | 5000 |
| 2025-04-25 14:00:00 | 691.55 | 691.85 | 690.2 | 690.4 | 22000 |
| 2025-04-25 13:59:00 | 690.0 | 691.4 | 690.0 | 691.1 | 22000 |
| 2025-04-25 13:58:00 | 689.25 | 690.0 | 689.25 | 690.0 | 7000 |
| 2025-04-25 13:57:00 | 688.3 | 689.5 | 688.3 | 689.25 | 13000 |
| 2025-04-25 13:56:00 | 687.7 | 688.3 | 687.7 | 688.3 | 1000 |
| 2025-04-25 13:55:00 | 687.7 | 687.7 | 687.7 | 687.7 | 0 |
| 2025-04-25 13:54:00 | 687.7 | 687.7 | 687.7 | 687.7 | 0 |
| 2025-04-25 13:53:00 | 687.8 | 687.8 | 687.65 | 687.7 | 2000 |
| 2025-04-25 13:52:00 | 689.0 | 689.0 | 687.8 | 687.8 | 7000 |
| 2025-04-25 13:51:00 | 689.0 | 689.0 | 689.0 | 689.0 | 3000 |
| 2025-04-25 13:50:00 | 688.35 | 689.15 | 688.35 | 689.0 | 7000 |