CONTAINER CORPORATION OF INDIA LIMITED (concor)
INFRA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 601.0 | 601.15 | 600.65 | 600.65 | 21250 |
| 2025-07-08 15:28:00 | 601.2 | 601.2 | 600.4 | 601.0 | 21250 |
| 2025-07-08 15:27:00 | 600.55 | 601.25 | 600.55 | 601.2 | 61250 |
| 2025-07-08 15:26:00 | 600.35 | 600.4 | 600.0 | 600.15 | 28750 |
| 2025-07-08 15:25:00 | 600.1 | 600.25 | 599.9 | 600.2 | 23750 |
| 2025-07-08 15:24:00 | 600.5 | 600.5 | 600.15 | 600.25 | 12500 |
| 2025-07-08 15:23:00 | 600.4 | 600.5 | 600.4 | 600.5 | 3750 |
| 2025-07-08 15:22:00 | 600.0 | 600.4 | 600.0 | 600.4 | 7500 |
| 2025-07-08 15:21:00 | 600.45 | 600.45 | 600.1 | 600.1 | 15000 |
| 2025-07-08 15:20:00 | 600.05 | 600.15 | 600.05 | 600.15 | 3750 |
| 2025-07-08 15:19:00 | 600.25 | 600.25 | 600.25 | 600.25 | 10000 |
| 2025-07-08 15:18:00 | 600.35 | 600.35 | 600.05 | 600.05 | 6250 |
| 2025-07-08 15:17:00 | 600.6 | 600.75 | 600.3 | 600.3 | 15000 |
| 2025-07-08 15:16:00 | 600.9 | 600.9 | 600.6 | 600.6 | 3750 |
| 2025-07-08 15:15:00 | 601.25 | 601.3 | 600.9 | 600.9 | 32500 |
| 2025-07-08 15:14:00 | 601.0 | 601.3 | 600.85 | 601.3 | 23750 |
| 2025-07-08 15:13:00 | 600.55 | 600.7 | 600.55 | 600.55 | 12500 |
| 2025-07-08 15:12:00 | 600.5 | 600.6 | 600.25 | 600.25 | 18750 |
| 2025-07-08 15:11:00 | 600.5 | 600.5 | 600.4 | 600.5 | 7500 |
| 2025-07-08 15:10:00 | 600.7 | 600.8 | 600.6 | 600.6 | 6250 |
| 2025-07-08 15:09:00 | 600.25 | 600.5 | 600.25 | 600.5 | 8750 |
| 2025-07-08 15:08:00 | 600.75 | 600.8 | 600.6 | 600.6 | 6250 |
| 2025-07-08 15:07:00 | 600.95 | 600.95 | 600.75 | 600.75 | 7500 |
| 2025-07-08 15:06:00 | 601.0 | 601.0 | 600.9 | 600.9 | 2500 |
| 2025-07-08 15:05:00 | 600.9 | 600.9 | 600.65 | 600.65 | 3750 |
| 2025-07-08 15:04:00 | 600.6 | 600.6 | 600.5 | 600.6 | 7500 |
| 2025-07-08 15:03:00 | 600.7 | 600.7 | 600.6 | 600.6 | 3750 |
| 2025-07-08 15:02:00 | 600.7 | 600.7 | 600.7 | 600.7 | 1250 |
| 2025-07-08 15:01:00 | 600.8 | 600.95 | 600.8 | 600.9 | 10000 |
| 2025-07-08 15:00:00 | 601.15 | 601.15 | 600.55 | 600.8 | 11250 |
| 2025-07-08 14:59:00 | 600.7 | 601.5 | 600.7 | 601.4 | 18750 |
| 2025-07-08 14:58:00 | 600.75 | 601.0 | 600.65 | 600.65 | 13750 |
| 2025-07-08 14:57:00 | 600.2 | 600.5 | 600.05 | 600.4 | 8750 |
| 2025-07-08 14:56:00 | 600.95 | 600.95 | 600.5 | 600.5 | 6250 |
| 2025-07-08 14:55:00 | 600.55 | 600.95 | 600.55 | 600.95 | 6250 |
| 2025-07-08 14:54:00 | 599.95 | 600.25 | 599.95 | 600.25 | 10000 |
| 2025-07-08 14:53:00 | 600.25 | 600.5 | 600.0 | 600.5 | 35000 |
| 2025-07-08 14:52:00 | 600.0 | 600.2 | 600.0 | 600.2 | 5000 |
| 2025-07-08 14:51:00 | 600.0 | 600.5 | 600.0 | 600.0 | 66250 |
| 2025-07-08 14:50:00 | 600.1 | 600.1 | 600.1 | 600.1 | 17500 |
| 2025-07-08 14:49:00 | 599.5 | 599.5 | 599.5 | 599.5 | 1250 |
| 2025-07-08 14:48:00 | 599.95 | 600.0 | 599.3 | 599.9 | 125000 |
| 2025-07-08 14:47:00 | 599.0 | 599.4 | 599.0 | 599.4 | 3750 |
| 2025-07-08 14:46:00 | 598.35 | 598.7 | 598.25 | 598.7 | 7500 |
| 2025-07-08 14:45:00 | 598.55 | 598.55 | 598.2 | 598.3 | 3750 |
| 2025-07-08 14:44:00 | 598.25 | 598.25 | 598.25 | 598.25 | 2500 |
| 2025-07-08 14:43:00 | 598.25 | 598.6 | 598.1 | 598.1 | 15000 |
| 2025-07-08 14:42:00 | 598.1 | 598.1 | 598.1 | 598.1 | 1250 |
| 2025-07-08 14:41:00 | 598.75 | 598.95 | 598.5 | 598.5 | 10000 |
| 2025-07-08 14:40:00 | 599.15 | 599.15 | 598.6 | 598.6 | 5000 |
| 2025-07-08 14:39:00 | 599.25 | 599.4 | 599.15 | 599.4 | 11250 |
| 2025-07-08 14:38:00 | 599.0 | 599.0 | 599.0 | 599.0 | 0 |
| 2025-07-08 14:37:00 | 598.9 | 599.25 | 598.9 | 599.0 | 11250 |
| 2025-07-08 14:36:00 | 599.0 | 599.0 | 598.75 | 598.75 | 2500 |
| 2025-07-08 14:35:00 | 598.6 | 598.65 | 598.55 | 598.65 | 6250 |
| 2025-07-08 14:34:00 | 598.95 | 598.95 | 598.6 | 598.6 | 5000 |
| 2025-07-08 14:33:00 | 598.15 | 598.85 | 598.15 | 598.85 | 8750 |
| 2025-07-08 14:32:00 | 598.0 | 598.05 | 598.0 | 598.05 | 2500 |
| 2025-07-08 14:31:00 | 597.75 | 597.75 | 597.75 | 597.75 | 2500 |
| 2025-07-08 14:30:00 | 597.95 | 598.0 | 597.55 | 597.55 | 11250 |
| 2025-07-08 14:29:00 | 598.3 | 598.45 | 598.0 | 598.45 | 11250 |
| 2025-07-08 14:28:00 | 598.55 | 598.55 | 598.3 | 598.3 | 7500 |
| 2025-07-08 14:27:00 | 597.0 | 598.0 | 597.0 | 598.0 | 6250 |
| 2025-07-08 14:26:00 | 595.2 | 596.95 | 595.2 | 596.95 | 13750 |
| 2025-07-08 14:25:00 | 595.1 | 595.1 | 595.1 | 595.1 | 0 |
| 2025-07-08 14:24:00 | 595.1 | 595.1 | 595.1 | 595.1 | 1250 |
| 2025-07-08 14:23:00 | 595.5 | 595.5 | 595.5 | 595.5 | 0 |
| 2025-07-08 14:22:00 | 595.3 | 595.5 | 595.0 | 595.5 | 5000 |
| 2025-07-08 14:21:00 | 595.3 | 595.3 | 595.3 | 595.3 | 0 |
| 2025-07-08 14:20:00 | 595.3 | 595.3 | 595.05 | 595.3 | 5000 |
| 2025-07-08 14:19:00 | 595.55 | 595.55 | 595.55 | 595.55 | 1250 |
| 2025-07-08 14:18:00 | 595.05 | 595.35 | 595.0 | 595.35 | 10000 |
| 2025-07-08 14:17:00 | 595.2 | 595.45 | 595.2 | 595.3 | 13750 |
| 2025-07-08 14:16:00 | 596.3 | 596.3 | 595.55 | 595.55 | 6250 |
| 2025-07-08 14:15:00 | 595.95 | 595.95 | 595.95 | 595.95 | 0 |
| 2025-07-08 14:14:00 | 595.95 | 595.95 | 595.95 | 595.95 | 1250 |
| 2025-07-08 14:13:00 | 595.8 | 595.8 | 595.8 | 595.8 | 0 |
| 2025-07-08 14:12:00 | 595.9 | 595.9 | 595.8 | 595.8 | 2500 |
| 2025-07-08 14:11:00 | 596.05 | 596.05 | 595.7 | 596.0 | 7500 |
| 2025-07-08 14:10:00 | 596.2 | 596.35 | 596.1 | 596.1 | 3750 |
| 2025-07-08 14:09:00 | 596.25 | 596.25 | 596.0 | 596.0 | 5000 |
| 2025-07-08 14:08:00 | 596.3 | 596.3 | 596.3 | 596.3 | 1250 |
| 2025-07-08 14:07:00 | 596.35 | 596.35 | 595.95 | 596.05 | 7500 |
| 2025-07-08 14:06:00 | 596.5 | 596.5 | 596.1 | 596.1 | 5000 |
| 2025-07-08 14:05:00 | 596.6 | 596.75 | 596.6 | 596.75 | 2500 |
| 2025-07-08 14:04:00 | 597.0 | 597.0 | 596.55 | 596.55 | 2500 |
| 2025-07-08 14:03:00 | 596.95 | 596.95 | 596.95 | 596.95 | 1250 |
| 2025-07-08 14:02:00 | 597.0 | 597.4 | 597.0 | 597.4 | 2500 |
| 2025-07-08 14:01:00 | 597.05 | 597.4 | 596.5 | 597.0 | 6250 |
| 2025-07-08 14:00:00 | 595.95 | 597.05 | 595.95 | 596.95 | 12500 |
| 2025-07-08 13:59:00 | 596.5 | 596.5 | 595.75 | 595.75 | 8750 |
| 2025-07-08 13:58:00 | 595.85 | 596.25 | 595.8 | 595.8 | 11250 |
| 2025-07-08 13:57:00 | 595.25 | 595.9 | 595.25 | 595.5 | 7500 |
| 2025-07-08 13:56:00 | 595.8 | 595.85 | 595.25 | 595.65 | 16250 |
| 2025-07-08 13:55:00 | 595.8 | 595.8 | 595.1 | 595.75 | 18750 |
| 2025-07-08 13:54:00 | 595.2 | 595.55 | 595.0 | 595.3 | 91250 |
| 2025-07-08 13:53:00 | 596.0 | 596.0 | 596.0 | 596.0 | 0 |
| 2025-07-08 13:52:00 | 596.3 | 596.45 | 596.0 | 596.0 | 18750 |
| 2025-07-08 13:51:00 | 596.15 | 596.25 | 596.1 | 596.25 | 5000 |
| 2025-07-08 13:50:00 | 596.2 | 596.2 | 596.2 | 596.2 | 0 |