Container Corp of India F

🏛️ india →
536.80
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 741.00 751.00 740.60 744.40 0.0M
2022-12-29 721.35 734.15 721.35 732.05 3.6M
2022-12-28 732.75 736.65 723.25 729.70 3.1M
2022-12-27 733.25 742.30 724.35 733.95 3.1M
2022-12-26 718.20 736.90 709.55 732.60 2.0M
2022-12-23 750.65 751.05 716.85 718.60 1.0M
2022-12-22 754.05 760.50 743.80 755.40 0.3M
2022-12-21 754.75 771.30 746.55 753.10 0.4M
2022-12-20 751.50 754.60 740.80 753.30 0.2M
2022-12-19 751.10 752.25 738.00 751.00 0.2M
2022-12-16 769.90 769.90 741.00 746.20 0.6M
2022-12-15 780.70 789.10 771.50 773.40 0.3M
2022-12-14 786.85 790.50 781.15 783.80 0.1M
2022-12-13 784.60 789.20 779.05 787.40 0.2M
2022-12-12 780.90 785.75 775.85 784.20 0.1M
2022-12-09 799.10 801.00 779.65 783.45 0.1M
2022-12-08 781.70 797.65 781.70 795.70 0.1M
2022-12-07 779.40 790.00 778.75 781.20 0.1M
2022-12-06 786.00 786.20 770.05 776.50 0.0M
2022-12-05 790.30 794.25 783.25 785.90 0.1M
2022-12-02 778.80 793.00 778.80 791.00 0.0M
2022-12-01 781.00 785.05 775.75 781.25 0.0M
2022-11-30 771.00 782.55 768.00 781.60 0.0M
2022-11-29 776.75 776.75 768.90 769.35 0.0M
2022-11-28 781.10 783.60 775.10 775.70 0.0M
2022-11-25 768.95 777.00 768.20 774.70 0.1M
2022-11-24 756.90 765.50 751.15 758.50 4.7M
2022-11-23 746.55 764.95 742.90 754.75 4.5M
2022-11-22 734.05 744.75 730.40 742.20 2.5M
2022-11-21 746.65 747.50 733.05 737.10 2.4M
2022-11-18 758.70 758.70 731.25 743.70 1.4M
2022-11-17 766.45 767.50 754.55 756.25 0.6M
2022-11-16 768.35 770.35 752.00 766.40 0.8M
2022-11-15 766.60 772.10 764.00 768.85 0.2M
2022-11-14 771.60 774.00 751.85 767.65 0.3M
2022-11-11 810.05 810.05 772.00 774.55 0.3M
2022-11-10 817.25 821.55 800.30 809.45 0.1M
2022-11-09 795.55 832.95 795.05 810.80 0.4M
2022-11-07 801.60 802.10 790.05 791.00 0.2M
2022-11-04 804.25 806.35 795.65 801.55 0.1M
2022-11-03 797.80 812.90 797.80 801.55 0.2M
2022-11-02 803.00 808.00 793.65 798.10 0.1M
2022-11-01 803.00 805.85 792.65 800.20 0.1M
2022-10-31 795.35 810.00 795.35 801.05 0.1M
2022-10-28 796.00 798.20 786.40 787.30 0.1M
2022-10-27 762.45 795.25 762.45 789.80 6.6M
2022-10-25 751.95 764.70 747.45 759.20 4.7M
2022-10-24 748.20 750.45 743.00 745.60 0.1M
2022-10-21 751.00 754.45 737.60 748.00 2.8M
2022-10-20 767.25 770.45 736.00 746.90 2.4M
2022-10-19 726.95 777.90 724.65 773.00 1.9M
2022-10-18 722.00 728.00 709.50 722.75 0.3M
2022-10-17 701.45 715.15 689.60 713.60 0.2M
2022-10-14 711.00 711.00 696.20 697.45 0.1M
2022-10-13 715.10 719.80 697.00 697.85 0.1M
2022-10-12 699.35 711.50 694.55 708.85 0.1M
2022-10-11 695.50 711.80 690.70 692.65 0.1M
2022-10-10 692.15 695.00 690.00 694.00 0.0M
2022-10-07 707.00 707.00 697.60 702.90 0.0M
2022-10-06 718.55 718.55 712.00 712.15 0.0M
2022-10-04 708.90 719.80 706.10 712.30 0.0M
2022-10-03 713.00 714.30 696.30 697.25 0.0M
2022-09-30 697.55 720.00 694.45 717.35 0.0M
2022-09-29 693.95 701.60 688.00 698.05 3.3M
2022-09-28 686.30 696.75 683.70 690.20 2.9M
2022-09-27 708.05 708.05 678.95 689.60 4.3M
2022-09-26 729.40 729.65 698.30 703.20 2.3M
2022-09-23 758.75 758.75 728.55 731.20 0.8M
2022-09-22 743.65 763.20 738.10 758.15 0.5M
2022-09-21 754.85 756.00 740.00 748.05 0.2M
2022-09-20 760.75 766.05 749.35 751.20 0.2M
2022-09-19 742.85 762.20 741.05 750.05 0.3M
2022-09-16 760.00 766.55 734.80 741.45 0.2M
2022-09-15 773.15 775.10 761.00 767.50 0.2M
2022-09-14 764.35 785.00 764.35 773.20 0.5M
2022-09-13 772.10 785.85 769.50 775.10 0.3M
2022-09-12 763.85 774.05 760.10 769.35 0.4M
2022-09-09 734.35 773.10 729.30 756.90 0.5M
2022-09-08 735.00 746.25 718.55 732.75 1.2M
2022-09-07 670.00 769.00 663.00 728.25 1.3M
2022-09-06 674.00 678.00 673.00 673.00 0.0M
2022-09-05 677.25 677.25 667.60 673.05 0.0M
2022-09-02 698.35 698.35 675.85 677.25 0.1M
2022-09-01 700.15 707.00 695.00 697.85 0.0M
2022-08-30 697.05 702.80 694.35 701.65 0.1M
2022-08-29 703.70 709.00 693.85 695.10 0.0M
2022-08-26 713.40 723.80 709.90 716.25 0.0M
2022-08-25 693.45 714.15 692.55 702.70 3.3M
2022-08-24 681.20 692.90 677.25 690.00 2.0M
2022-08-23 678.90 681.90 659.30 679.05 2.5M
2022-08-22 685.75 685.75 671.90 672.55 1.0M
2022-08-19 708.95 708.95 683.70 685.75 0.6M
2022-08-18 707.00 715.20 703.60 707.15 0.3M
2022-08-17 725.60 725.60 706.20 709.10 0.2M
2022-08-16 700.45 725.55 700.45 720.75 0.3M
2022-08-12 702.10 709.75 698.95 700.40 0.1M
2022-08-11 699.00 707.55 695.75 700.50 0.3M
2022-08-10 695.65 695.65 684.25 691.65 0.1M
2022-08-08 680.00 698.00 669.10 694.90 0.1M
2022-08-05 693.35 702.55 686.50 688.05 0.3M
2022-08-04 700.00 700.00 676.55 680.30 0.1M
2022-08-03 723.55 726.25 693.15 699.40 0.2M
2022-08-02 709.00 735.10 704.10 725.90 0.6M
2022-08-01 712.90 716.10 707.45 712.95 0.0M
2022-07-29 693.20 711.00 688.45 709.20 0.1M
2022-07-28 682.95 694.40 678.70 685.35 2.6M
2022-07-27 664.50 681.90 662.50 679.95 2.0M
2022-07-26 665.60 667.90 663.20 665.35 1.7M
2022-07-25 673.45 675.80 662.75 671.10 2.0M
2022-07-22 685.75 686.55 671.50 677.80 0.5M
2022-07-21 677.50 688.15 675.60 684.10 0.2M
2022-07-20 677.05 681.05 673.25 676.15 0.1M
2022-07-19 674.95 681.95 672.20 676.10 0.2M
2022-07-18 681.00 683.35 666.25 671.30 0.4M
2022-07-15 672.20 687.30 670.10 686.00 0.2M
2022-07-14 678.00 681.95 669.95 674.40 0.1M
2022-07-13 681.80 683.30 668.80 674.80 0.2M
2022-07-12 662.85 682.45 662.85 674.65 0.3M
2022-07-11 663.65 671.00 659.45 663.00 0.1M
2022-07-08 661.25 665.40 653.45 660.30 0.1M
2022-07-07 655.65 664.80 647.65 654.85 0.2M
2022-07-06 647.75 662.05 628.50 653.55 0.8M
2022-07-05 619.65 629.75 619.65 626.05 0.0M
2022-07-04 608.85 617.55 601.00 617.15 0.2M
2022-07-01 590.80 607.55 590.80 606.65 0.0M
2022-06-30 620.75 627.20 592.50 595.90 3.5M
2022-06-29 613.30 622.30 607.00 619.70 3.2M
2022-06-28 612.35 625.65 612.35 622.95 3.8M
2022-06-27 626.15 638.80 625.05 627.85 2.9M
2022-06-24 622.15 631.30 619.25 625.55 0.6M
2022-06-23 621.05 629.00 618.50 622.80 0.6M
2022-06-22 623.35 625.30 612.35 614.80 0.1M
2022-06-21 621.75 632.00 619.60 628.00 0.2M
2022-06-20 619.00 622.90 612.00 616.95 0.1M
2022-06-17 606.00 628.00 605.05 612.80 0.2M
2022-06-16 640.60 640.90 616.10 619.85 0.2M
2022-06-15 641.35 641.35 636.65 637.30 0.0M
2022-06-14 649.75 652.20 640.95 646.20 0.0M
2022-06-13 642.00 649.75 638.60 642.40 0.0M
2022-06-10 656.65 669.50 650.75 654.45 0.1M
2022-06-09 621.00 665.25 621.00 660.00 0.1M
2022-06-08 626.10 632.00 623.00 625.45 0.1M
2022-06-07 635.35 635.35 629.00 631.70 0.0M
2022-06-06 637.00 643.45 637.00 640.75 0.0M
2022-06-03 664.85 667.20 646.00 646.65 0.0M
2022-06-02 666.60 666.60 654.75 656.10 0.0M
2022-06-01 658.85 666.00 652.25 657.00 0.0M
2022-05-31 671.00 672.00 647.50 650.90 0.0M
2022-05-30 671.10 677.85 660.15 664.55 0.0M
2022-05-27 649.00 660.00 644.40 657.40 0.0M
2022-05-26 624.50 646.25 623.00 642.80 3.9M
2022-05-25 591.15 644.70 581.20 625.45 6.9M
2022-05-24 601.15 610.40 585.20 587.95 3.4M
2022-05-23 578.70 614.50 578.70 602.25 2.8M
2022-05-20 610.70 621.70 555.00 574.85 2.7M
2022-05-19 614.70 615.05 604.35 609.45 0.3M
2022-05-18 632.60 639.80 621.50 624.25 0.4M
2022-05-17 620.00 635.35 617.00 632.70 0.4M
2022-05-16 613.05 623.00 608.25 621.05 0.1M
2022-05-13 611.10 626.20 606.55 608.30 0.1M
2022-05-12 605.85 607.10 590.65 598.35 0.1M
2022-05-11 620.20 628.85 605.25 609.20 0.1M
2022-05-10 633.50 633.50 613.70 615.85 0.3M
2022-05-09 633.80 641.50 626.00 628.80 0.8M
2022-05-06 635.90 650.00 635.90 640.65 0.1M
2022-05-05 651.55 674.40 650.70 652.30 0.1M
2022-05-04 650.00 650.00 643.35 646.35 0.0M
2022-05-02 644.45 661.30 640.50 647.30 0.0M
2022-04-29 666.05 666.05 652.25 654.05 0.0M
2022-04-28 654.05 662.00 649.80 659.55 2.1M
2022-04-27 645.80 654.60 642.85 651.10 2.6M
2022-04-26 650.05 657.60 640.10 647.05 2.0M
2022-04-25 646.85 656.85 644.10 647.45 2.2M
2022-04-22 650.05 678.90 650.05 660.55 0.8M
2022-04-21 654.90 668.55 654.25 659.70 0.4M
2022-04-20 662.00 662.00 650.60 652.50 0.2M
2022-04-19 685.95 687.30 652.15 659.30 0.2M
2022-04-18 671.00 680.05 669.85 677.55 0.1M
2022-04-13 691.05 691.75 678.20 679.30 0.1M
2022-04-12 692.50 696.75 683.15 689.85 0.0M
2022-04-11 708.90 713.75 698.95 704.25 0.0M
2022-04-08 700.80 712.30 695.05 709.65 0.1M
2022-04-07 718.00 720.65 687.00 691.00 0.1M
2022-04-06 687.00 719.65 687.00 717.25 0.1M
2022-04-05 693.80 700.70 689.00 689.80 0.0M
2022-04-04 688.10 693.00 677.85 686.80 0.1M
2022-04-01 667.00 689.25 667.00 687.30 0.1M
2022-03-31 658.60 678.10 651.00 675.55 2.8M
2022-03-30 659.00 663.85 649.10 654.00 2.9M
2022-03-29 668.00 693.00 648.75 651.55 3.3M