All stocks
NSE: CONCOR·ISIN INE111A01025·Data to 2026-10-26
Container Corp Of Ind Ltd. historical data
₹411.60+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹557.00
52w low
₹404.25
Turnover
₹75.5 Cr
Volume
18,50,141
1y return
-22.6%
3y CAGR
-8.0%
5y CAGR
-3.9%
10y CAGR
+3.2%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2025-07-04 | bonus | Bonus 1:4 |
| 2019-02-04 | bonus | Bonus 1:4 |
| 2018-06-26 | split | Face Value Split (Sub-Division) - From Rs 10/- Per Share To Rs 5/- Per Share |
| 2017-04-05 | bonus | Bonus 1:4 |
| 2013-09-06 | bonus | Bonus 1:2 |
| 2010-02-01 | other | Int Div-Rs.6/- Per Share |
| 2026-09-21 | dividend | Dividend - Re 1 Per Sh |
| 2026-08-04 | dividend | Interim Dividend - Rs 1.60 Per Share |
| 2026-02-09 | dividend | Interim Dividend - Rs 3.40 Per Share |
| 2025-11-20 | dividend | Interim Dividend - Rs 2.60 Per Share |
| 2025-08-13 | dividend | Interim Dividend - Rs 1.60 Per Share |
| 2025-06-06 | dividend | Dividend - Rs 2 Per Share |
| 2025-02-06 | dividend | Interim Dividend - Rs 4.25 Per Share |
| 2024-11-14 | dividend | Interim Dividend - Rs 3.25 Per Share |
| 2024-09-17 | dividend | Annual General Meeting/Dividend - Rs 2.50 Per Share |
| 2024-08-16 | dividend | Interim Dividend - Rs 2 Per Share |
| 2024-02-07 | dividend | Interim Dividend - Rs 4 Per Share |
| 2023-11-16 | dividend | Interim Dividend - Rs 3 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 410.20 | 415.40 | 404.25 | 411.60 | 18,50,141 |
| 2026-10-23 | 424.00 | 425.05 | 406.30 | 410.15 | 10,35,155 |
| 2026-10-22 | 427.55 | 432.00 | 423.90 | 424.60 | 4,78,945 |
| 2026-10-21 | 442.50 | 447.95 | 425.00 | 427.15 | 17,91,304 |
| 2026-10-19 | 448.20 | 449.70 | 440.00 | 441.65 | 4,06,198 |
| 2026-10-16 | 447.90 | 454.50 | 444.50 | 447.95 | 7,51,217 |
| 2026-10-15 | 449.60 | 451.35 | 445.20 | 446.50 | 2,97,276 |
| 2026-10-14 | 449.75 | 452.85 | 445.80 | 448.65 | 4,18,518 |
| 2026-10-13 | 441.00 | 451.20 | 440.05 | 449.75 | 4,33,972 |
| 2026-10-12 | 442.10 | 448.50 | 440.00 | 440.75 | 3,89,985 |
| 2026-10-09 | 435.05 | 446.65 | 434.30 | 442.00 | 4,93,953 |
| 2026-10-08 | 441.80 | 444.80 | 433.25 | 434.00 | 14,56,360 |
| 2026-10-07 | 446.50 | 446.55 | 439.65 | 439.75 | 9,67,884 |
| 2026-10-06 | 441.50 | 446.50 | 440.20 | 445.85 | 9,29,976 |
| 2026-10-05 | 445.00 | 446.60 | 434.50 | 441.45 | 9,49,906 |
| 2026-10-01 | 448.00 | 450.85 | 436.35 | 442.00 | 8,77,730 |
| 2026-09-30 | 449.00 | 454.60 | 445.30 | 447.50 | 10,94,966 |
| 2026-09-29 | 450.00 | 452.05 | 443.30 | 443.50 | 17,37,443 |
| 2026-09-28 | 460.40 | 461.45 | 449.00 | 450.00 | 8,74,795 |
| 2026-09-25 | 467.80 | 468.15 | 458.55 | 461.50 | 7,04,143 |
| 2026-09-24 | 462.90 | 472.90 | 457.55 | 466.30 | 29,52,951 |
| 2026-09-23 | 469.00 | 473.65 | 463.15 | 464.65 | 13,69,351 |
| 2026-09-22 | 489.50 | 489.50 | 466.70 | 467.00 | 28,28,067 |
| 2026-09-21 | 498.60 | 501.95 | 487.05 | 487.05 | 8,85,349 |
| 2026-09-18 | 489.00 | 504.55 | 485.10 | 504.55 | 22,42,132 |
| 2026-09-17 | 487.00 | 494.00 | 485.00 | 488.15 | 7,91,185 |
| 2026-09-16 | 484.00 | 491.30 | 480.70 | 488.80 | 4,43,499 |
| 2026-09-15 | 499.95 | 501.50 | 483.70 | 483.70 | 5,66,088 |
| 2026-09-11 | 500.00 | 503.50 | 494.15 | 499.25 | 5,56,686 |
| 2026-09-10 | 508.00 | 509.95 | 503.70 | 504.15 | 9,32,939 |
Get the full CONCOR history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/CONCOR?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("CONCOR", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does CONCOR historical data go?
- TejHQ has daily NSE data for CONCOR from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has CONCOR had any splits or bonus issues?
- Yes. Bonus 1:4 (ex-date 2025-07-04); Bonus 1:4 (ex-date 2019-02-04); Face Value Split (Sub-Division) - From Rs 10/- Per Share To Rs 5/- Per Share (ex-date 2018-06-26); Bonus 1:4 (ex-date 2017-04-05); Bonus 1:2 (ex-date 2013-09-06); Int Div-Rs.6/- Per Share (ex-date 2010-02-01). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download CONCOR historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/CONCOR?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).