BSE · CONTAINE · stock
Containe Technologies Limited (CONTAINE) stock price history
Every BSE trading session of Containe Technologies Limited from Sep 30, 2022 to Nov 13, 2026: 1,011 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CONTAINE adjusted close, 2022 to 2026
- ₹141.30
- All time high, 2024
- ₹41.69
- 52 week high, ₹12.62 low
- 1,011
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
CONTAINE key facts
- Containe Technologies Limited (CONTAINE) closed at ₹19.67 on Nov 13, 2026 on BSE.
- CONTAINE's all time high close is ₹141.30, set on Oct 3, 2024; its all time low close is ₹12.62 on Mar 30, 2026.
- CONTAINE's 52 week range is ₹12.62 to ₹41.69.
- CONTAINE returned -36.1% over the year to Nov 13, 2026.
- Since Sep 30, 2022 CONTAINE returned -15%, -3.8% a year compounded.
- CONTAINE's deepest drawdown was -91.1% from Oct 3, 2024 to Mar 30, 2026.
- DataCedar holds 1,011 daily sessions of CONTAINE history from Sep 30, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CONTAINE price chart, 2022 to 2026
CONTAINE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +28.7% |
| 3 months | +2.5% |
| 6 months | -43.0% |
| Year to date | -27.0% |
| 1 year | -36.1% |
| 3 years | -77.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 30, 2022 | -14.8% |
| Compound annual growth, 4.1 years | -3.8% |
CONTAINE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹141.30 on Oct 3, 2024
- All time low close
- ₹12.62 on Mar 30, 2026
- 52 week high
- ₹41.69 on May 6, 2026
- 52 week low
- ₹12.62 on Mar 30, 2026
- Deepest drawdown
- -91.1% from Oct 3, 2024 to Mar 30, 2026, not yet recovered
- Best single session
- +19.9% on Oct 19, 2022
- Worst single session
- -23.3% on Aug 11, 2026
- Volatility, 1 year annualised
- 73.2%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2023, +14%
- Worst calendar year
- 2025, -73%
CONTAINE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Sep 30, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹26.76 | ₹41.69 | ₹12.62 | ₹19.67 | -30.0% | 3.2M | 211 |
| 2025 | ₹110.70 | ₹112.90 | ₹26.00 | ₹28.12 | -73.5% | 3.4M | 247 |
| 2024 | ₹106.10 | ₹145.90 | ₹61.74 | ₹106.00 | +1.3% | 5.1M | 245 |
| 2023 | ₹91.50 | ₹131.25 | ₹59.80 | ₹104.65 | +14.4% | 3.2M | 245 |
| 2022 | ₹22.00 | ₹99.90 | ₹19.75 | ₹91.50 | n/a | 8.5M | 63 |
CONTAINE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹19.67 | +29.0% |
| October 2026 | ₹15.25 | +0.9% |
| September 2026 | ₹15.12 | -21.5% |
| August 2026 | ₹19.25 | -33.8% |
| July 2026 | ₹29.10 | +32.3% |
| June 2026 | ₹21.99 | +0.9% |
| May 2026 | ₹21.79 | -39.5% |
| April 2026 | ₹36.02 | +185.4% |
| March 2026 | ₹12.62 | -12.3% |
| February 2026 | ₹14.39 | -13.9% |
| January 2026 | ₹16.71 | -40.6% |
| December 2025 | ₹28.12 | -12.1% |
About the CONTAINE data
Daily bars. 1,011 sessions from Sep 30, 2022 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 30, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3ACONTAINE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- CONCORD Concord Drugs Limited
- CONCORDBIO Concord Biotech Limited
- CONFIPET Confidence Petroleum India Limited
- CONSTRONIC Constronics Infra Limited
- CONTAINER Indus Aluminium Recyclers Limited
- CONTCHM Continental Chemicals Limited
- CONTICON Continental Controls Limited
- CONTILI Contil India Limited
Common questions
CONTAINE share price history
