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
2023-12-29 868.35 874.55 863.00 868.80 0.1M
2023-12-28 846.25 869.45 846.00 864.15 5.6M
2023-12-27 851.30 853.70 840.95 846.25 2.6M
2023-12-26 839.30 860.00 839.30 851.30 3.1M
2023-12-22 840.00 851.45 834.00 841.30 2.0M
2023-12-21 828.65 854.00 823.20 850.10 0.7M
2023-12-20 874.00 883.45 831.30 835.90 0.9M
2023-12-19 879.80 881.80 866.05 868.45 0.4M
2023-12-18 868.75 883.55 868.75 879.70 0.4M
2023-12-15 883.50 883.50 867.75 870.50 0.3M
2023-12-14 879.80 886.45 864.00 884.25 0.4M
2023-12-13 857.50 882.15 853.80 874.45 0.3M
2023-12-12 855.00 877.45 854.50 862.65 0.2M
2023-12-11 845.95 855.00 842.25 852.70 0.1M
2023-12-08 857.00 858.00 837.75 849.15 0.2M
2023-12-07 802.00 851.80 801.75 850.65 0.6M
2023-12-06 804.90 812.20 796.05 803.30 0.1M
2023-12-05 806.00 811.80 793.80 804.65 0.1M
2023-12-04 805.00 811.10 797.25 808.00 0.1M
2023-12-01 784.85 794.30 782.95 792.55 0.0M
2023-11-30 770.50 781.90 764.85 780.10 4.2M
2023-11-29 774.85 774.95 766.75 772.20 3.1M
2023-11-28 754.20 774.95 751.45 771.60 3.0M
2023-11-24 752.50 758.65 747.10 752.30 1.1M
2023-11-23 755.10 758.50 745.10 756.75 0.5M
2023-11-22 756.85 762.80 748.20 756.45 0.2M
2023-11-21 758.00 770.15 755.00 756.15 0.5M
2023-11-20 759.35 762.85 755.35 756.20 0.1M
2023-11-17 759.10 760.70 752.70 757.65 0.1M
2023-11-16 759.65 762.45 756.10 757.75 0.1M
2023-11-15 741.35 762.90 741.35 759.65 0.2M
2023-11-13 740.00 740.00 735.75 739.55 0.0M
2023-11-10 734.55 740.75 729.00 740.30 0.0M
2023-11-09 741.60 742.50 735.00 738.70 0.1M
2023-11-08 746.95 747.00 742.85 744.10 0.0M
2023-11-07 738.75 750.60 733.00 747.20 0.1M
2023-11-06 725.20 747.00 725.05 739.90 0.1M
2023-11-03 703.60 723.85 703.60 719.30 0.2M
2023-11-02 681.55 687.25 680.00 689.60 0.0M
2023-11-01 688.00 688.00 677.50 677.75 0.0M
2023-10-31 693.20 693.20 689.90 690.15 0.0M
2023-10-30 695.95 698.35 694.00 696.35 0.0M
2023-10-27 700.60 704.00 690.35 691.00 0.0M
2023-10-26 690.00 693.25 675.45 690.45 3.7M
2023-10-25 698.25 712.00 691.80 694.00 3.0M
2023-10-23 709.40 714.15 695.15 701.25 2.4M
2023-10-20 711.35 716.25 704.40 709.00 2.0M
2023-10-19 712.35 716.90 710.00 714.60 0.4M
2023-10-18 724.75 727.15 715.25 720.65 0.3M
2023-10-17 721.30 726.30 720.70 725.05 0.3M
2023-10-16 715.05 720.15 708.65 719.15 0.2M
2023-10-13 707.30 718.50 701.90 715.75 0.2M
2023-10-12 705.00 708.85 699.75 706.20 0.1M
2023-10-11 711.50 712.30 701.10 702.75 0.2M
2023-10-10 720.00 720.00 710.50 711.35 0.0M
2023-10-09 705.05 715.90 705.05 714.20 0.0M
2023-10-06 715.15 722.65 714.00 720.80 0.0M
2023-10-05 723.00 726.45 715.60 716.30 0.0M
2023-10-04 716.10 719.50 705.00 716.15 0.0M
2023-10-03 715.60 723.00 715.60 718.25 0.0M
2023-09-29 718.85 724.80 716.65 723.70 0.0M
2023-09-28 726.00 732.00 713.20 715.55 3.2M
2023-09-27 739.25 739.50 727.55 729.75 2.4M
2023-09-26 726.65 741.50 726.65 737.50 2.2M
2023-09-25 733.05 742.00 725.40 735.40 1.6M
2023-09-22 741.10 746.00 732.70 737.40 0.8M
2023-09-21 745.60 749.10 733.90 744.15 0.5M
2023-09-20 734.35 749.90 730.90 746.70 0.5M
2023-09-18 723.10 742.65 713.40 739.80 0.4M
2023-09-15 726.80 727.55 720.35 723.40 0.2M
2023-09-14 717.00 728.00 709.85 726.55 0.3M
2023-09-13 699.70 708.00 692.25 704.45 0.4M
2023-09-12 742.40 742.40 702.00 702.90 0.3M
2023-09-11 724.00 751.85 722.30 739.75 0.4M
2023-09-08 700.70 723.00 700.70 714.55 0.2M
2023-09-07 699.85 706.70 696.35 697.10 0.0M
2023-09-06 690.35 710.10 690.35 703.70 0.1M
2023-09-05 688.90 692.85 683.20 692.15 0.0M
2023-09-04 699.95 700.55 686.75 687.55 0.0M
2023-09-01 683.60 695.55 683.35 693.40 0.0M
2023-08-31 685.90 688.55 673.00 675.05 2.3M
2023-08-30 673.25 688.00 671.90 685.15 2.2M
2023-08-29 665.65 675.00 665.65 673.80 2.1M
2023-08-28 663.60 667.70 657.40 666.60 1.2M
2023-08-25 665.75 668.95 660.75 664.85 0.6M
2023-08-24 666.20 671.45 664.60 668.00 0.2M
2023-08-23 663.50 677.30 663.50 664.55 0.5M
2023-08-22 661.00 667.70 659.95 666.95 0.2M
2023-08-21 659.05 663.80 658.00 661.65 0.1M
2023-08-18 662.20 665.80 657.75 659.10 0.1M
2023-08-17 655.95 667.10 655.90 664.20 0.1M
2023-08-16 661.20 666.05 657.80 660.55 0.1M
2023-08-14 672.10 673.95 647.55 666.65 0.2M
2023-08-11 687.95 688.00 672.60 679.30 0.2M
2023-08-10 706.80 710.15 696.50 698.50 0.1M
2023-08-09 714.75 715.05 700.65 709.15 0.1M
2023-08-08 705.35 717.70 697.25 715.20 0.1M
2023-08-07 699.40 703.90 691.80 702.35 0.0M
2023-08-04 694.80 701.00 692.55 698.10 0.0M
2023-08-03 684.70 693.70 684.70 693.05 0.0M
2023-08-02 692.20 694.25 677.20 684.10 0.1M
2023-08-01 705.80 706.70 696.90 699.75 0.0M
2023-07-31 701.40 703.55 699.90 701.35 0.0M
2023-07-28 685.00 698.20 683.00 695.25 0.0M
2023-07-27 685.20 686.00 674.95 679.10 2.4M
2023-07-26 683.55 691.60 681.55 682.45 1.2M
2023-07-25 686.45 688.45 678.00 684.60 1.5M
2023-07-24 677.10 692.50 670.50 684.75 1.5M
2023-07-21 689.90 691.10 678.80 681.40 0.6M
2023-07-20 695.00 711.00 689.55 692.50 1.0M
2023-07-19 678.85 694.70 675.00 692.80 0.1M
2023-07-18 684.00 695.75 677.65 685.45 0.1M
2023-07-17 686.90 697.35 668.90 689.10 0.3M
2023-07-14 684.55 694.50 682.40 693.45 0.1M
2023-07-13 687.80 690.55 680.40 682.55 0.0M
2023-07-12 680.70 688.00 680.50 687.00 0.0M
2023-07-11 679.30 686.15 675.35 682.40 0.0M
2023-07-10 676.25 679.10 667.85 678.25 0.0M
2023-07-07 695.75 699.10 678.00 679.20 0.1M
2023-07-06 686.00 699.40 684.90 696.00 0.1M
2023-07-05 667.00 680.95 666.50 680.50 0.0M
2023-07-04 666.00 671.70 663.80 670.40 0.0M
2023-07-03 681.80 682.25 664.85 664.85 0.0M
2023-06-30 666.80 667.00 664.15 667.00 0.0M
2023-06-28 654.80 661.55 649.75 660.20 2.2M
2023-06-27 651.40 656.85 645.50 652.45 2.1M
2023-06-26 642.10 655.25 638.00 653.35 2.0M
2023-06-23 645.65 652.85 638.85 646.35 1.0M
2023-06-22 657.55 657.55 646.30 648.15 0.6M
2023-06-21 638.15 658.70 638.10 657.95 0.6M
2023-06-20 657.95 657.95 635.00 642.40 0.8M
2023-06-19 676.00 676.00 666.00 667.45 0.2M
2023-06-16 663.95 676.40 663.95 674.75 0.1M
2023-06-15 667.00 676.15 662.85 665.90 0.1M
2023-06-14 661.05 672.75 659.00 669.75 0.1M
2023-06-13 668.00 668.45 652.85 659.50 0.1M
2023-06-12 673.00 673.00 661.30 669.50 0.1M
2023-06-09 684.85 690.95 675.00 680.30 0.1M
2023-06-08 683.65 694.45 678.80 681.45 0.1M
2023-06-07 678.90 681.00 678.00 679.85 0.0M
2023-06-06 681.65 681.65 673.25 677.05 0.0M
2023-06-05 675.00 687.05 674.35 678.45 0.0M
2023-06-02 671.00 676.25 670.00 674.30 0.0M
2023-06-01 680.90 680.90 667.00 667.95 0.0M
2023-05-31 677.70 681.75 677.70 678.50 0.0M
2023-05-30 678.20 680.00 671.00 678.15 0.0M
2023-05-29 675.60 686.85 675.25 681.60 0.0M
2023-05-26 674.60 680.25 670.85 680.15 0.0M
2023-05-25 664.30 673.20 664.30 671.60 2.4M
2023-05-24 664.80 671.25 660.80 665.05 2.5M
2023-05-23 650.05 667.75 646.95 665.85 3.0M
2023-05-22 629.85 651.00 627.25 650.25 1.6M
2023-05-19 628.05 633.60 613.65 629.45 1.4M
2023-05-18 644.35 645.20 634.00 635.25 0.3M
2023-05-17 648.20 650.50 641.00 644.70 0.1M
2023-05-16 653.05 654.00 645.70 648.35 0.1M
2023-05-15 646.60 652.35 645.00 651.00 0.0M
2023-05-12 647.60 651.00 643.60 644.25 0.0M
2023-05-11 649.95 649.95 642.85 647.35 0.0M
2023-05-10 642.35 647.25 635.05 646.10 0.0M
2023-05-09 642.05 643.00 637.00 641.40 0.0M
2023-05-08 631.95 642.35 631.95 642.05 0.0M
2023-05-05 635.95 635.95 626.50 628.80 0.0M
2023-05-04 632.40 639.25 631.95 638.70 0.1M
2023-05-03 628.60 631.00 627.90 629.80 0.0M
2023-05-02 619.30 629.40 619.00 627.40 0.0M
2023-04-28 617.05 618.45 615.40 618.00 0.0M
2023-04-27 612.25 614.85 606.05 609.35 3.6M
2023-04-26 606.70 614.25 604.00 613.60 3.4M
2023-04-25 610.00 610.60 604.60 608.50 3.1M
2023-04-24 609.05 612.70 605.25 607.95 2.0M
2023-04-21 617.10 619.45 607.75 613.00 0.7M
2023-04-20 615.75 626.70 613.00 616.60 1.0M
2023-04-19 612.60 614.65 603.70 604.65 0.2M
2023-04-18 610.15 616.85 608.00 613.60 0.2M
2023-04-17 603.70 615.90 602.80 611.25 0.1M
2023-04-13 606.60 611.40 600.45 609.45 0.1M
2023-04-12 598.55 608.15 596.35 606.80 0.1M
2023-04-11 596.70 604.45 593.80 598.35 0.2M
2023-04-10 580.70 588.00 578.85 583.75 0.1M
2023-04-06 578.00 582.30 577.00 577.50 0.1M
2023-04-05 585.00 586.00 577.80 580.25 0.1M
2023-04-03 584.60 589.50 583.40 587.50 0.0M
2023-03-31 580.00 592.00 579.00 588.60 0.1M
2023-03-29 564.95 577.35 559.30 575.60 3.9M
2023-03-28 583.00 583.80 565.60 568.20 4.3M
2023-03-27 586.00 589.95 575.70 583.70 3.4M
2023-03-24 591.90 593.60 584.25 586.45 1.3M
2023-03-23 597.50 598.25 591.80 592.95 0.5M
2023-03-22 601.90 606.45 597.00 599.00 0.3M
2023-03-21 598.35 602.90 595.00 600.25 0.2M
2023-03-20 598.65 600.50 587.10 596.70 0.1M
2023-03-17 597.00 601.60 594.75 600.25 0.1M
2023-03-16 595.00 599.75 587.85 597.60 0.1M
2023-03-15 594.35 597.00 587.60 594.55 0.1M
2023-03-14 583.15 594.60 582.00 593.05 0.1M
2023-03-13 590.70 591.80 582.75 585.65 0.1M
2023-03-10 597.00 597.00 591.25 591.70 0.1M
2023-03-09 613.85 614.95 599.65 600.85 0.2M
2023-03-08 605.45 614.45 603.45 612.40 0.1M
2023-03-06 616.00 619.65 608.00 608.40 0.1M
2023-03-03 606.85 617.20 606.85 613.00 0.1M
2023-03-02 609.30 609.50 600.50 601.15 0.0M
2023-03-01 600.40 608.45 600.40 607.45 0.0M
2023-02-28 604.50 605.65 597.30 598.45 0.0M
2023-02-27 599.45 600.95 592.00 598.65 0.0M
2023-02-24 601.20 606.80 597.65 600.95 0.1M
2023-02-23 589.60 592.35 583.80 590.05 4.6M
2023-02-22 600.35 600.35 588.85 590.70 5.1M
2023-02-21 611.20 613.25 597.55 599.15 4.4M
2023-02-20 611.00 615.50 608.00 613.60 2.1M
2023-02-17 614.20 618.05 604.30 610.65 1.5M
2023-02-16 625.00 625.00 616.75 618.70 0.5M
2023-02-15 620.20 628.00 619.55 626.60 0.2M
2023-02-14 623.05 623.10 613.55 619.60 0.1M
2023-02-13 615.75 629.45 614.25 620.20 0.2M
2023-02-10 616.90 617.50 611.50 615.65 0.2M
2023-02-09 619.35 624.30 617.45 622.25 0.0M
2023-02-08 629.00 629.00 607.80 621.40 0.2M
2023-02-07 624.25 632.00 623.00 630.20 0.1M
2023-02-06 612.85 622.30 610.90 621.15 0.1M
2023-02-03 611.60 616.25 593.70 614.45 0.2M
2023-02-02 610.75 617.10 601.10 610.95 0.2M
2023-02-01 638.05 642.00 602.45 612.35 0.3M
2023-01-31 630.40 636.30 627.55 634.50 0.1M
2023-01-30 635.45 642.65 626.20 630.40 0.0M
2023-01-27 639.70 645.40 631.70 642.75 0.1M
2023-01-25 677.15 680.05 647.70 650.50 6.1M
2023-01-24 681.20 689.40 678.15 681.20 5.9M
2023-01-23 705.60 707.90 696.05 702.90 3.0M
2023-01-20 715.20 718.75 705.30 707.25 1.5M
2023-01-19 706.65 715.90 706.65 714.25 0.4M
2023-01-18 701.35 713.55 698.10 708.55 0.7M
2023-01-17 710.05 710.35 696.30 700.65 0.3M
2023-01-16 718.10 725.90 709.60 713.70 0.2M
2023-01-13 722.00 722.00 709.00 718.60 0.1M
2023-01-12 726.50 739.00 722.70 728.05 0.1M
2023-01-11 723.05 730.20 719.20 726.00 0.1M
2023-01-10 747.00 747.00 717.30 726.00 0.1M
2023-01-09 744.30 755.40 744.30 750.65 0.0M
2023-01-06 737.60 740.00 735.00 743.05 0.0M
2023-01-05 740.50 747.35 737.45 746.05 0.0M
2023-01-04 748.65 748.65 733.95 734.00 0.0M
2023-01-03 754.15 755.10 746.15 751.20 0.0M
2023-01-02 744.40 745.15 743.65 747.55 0.0M