Concord Drugs Limited (BOM:538965)
India · Delayed Price · Currency is INR 62.05
+2.93 (4.96%)
At close: Aug 29, 2025
Concord Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 56.21 | 62.07 | 56.17 | 62.05 | 62.05 | 4.96% | 56,167 |
| Aug 28, 2025 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | 4.99% | 20,300 |
| Aug 26, 2025 | 56.00 | 56.31 | 56.00 | 56.31 | 56.31 | 5.00% | 4,264 |
| Aug 25, 2025 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | 4.99% | 2,295 |
| Aug 22, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 2.00% | 789 |
| Aug 21, 2025 | 49.79 | 50.08 | 49.79 | 50.08 | 50.08 | 2.00% | 3,208 |
| Aug 20, 2025 | 49.98 | 49.98 | 49.00 | 49.10 | 49.10 | -1.76% | 4,153 |
| Aug 19, 2025 | 51.00 | 51.00 | 49.98 | 49.98 | 49.98 | -2.00% | 5,191 |
| Aug 18, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.00% | 817 |
| Aug 14, 2025 | 53.00 | 53.00 | 52.04 | 52.04 | 52.04 | -2.00% | 5,263 |
| Aug 13, 2025 | 53.64 | 53.64 | 52.57 | 53.10 | 53.10 | -1.01% | 4,058 |
| Aug 12, 2025 | 52.57 | 53.64 | 52.57 | 53.64 | 53.64 | - | 5,304 |
| Aug 11, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | -1.99% | 1,172 |
| Aug 8, 2025 | 56.95 | 56.95 | 54.73 | 54.73 | 54.73 | -1.99% | 11,121 |
| Aug 7, 2025 | 53.66 | 55.84 | 53.66 | 55.84 | 55.84 | 1.99% | 8,062 |
| Aug 6, 2025 | 55.85 | 55.85 | 54.75 | 54.75 | 54.75 | -1.99% | 1,620 |
| Aug 5, 2025 | 55.86 | 56.98 | 55.86 | 55.86 | 55.86 | -2.00% | 3,785 |
| Aug 4, 2025 | 55.00 | 57.00 | 54.88 | 57.00 | 57.00 | 1.79% | 5,853 |
| Aug 1, 2025 | 57.12 | 58.25 | 55.98 | 56.00 | 56.00 | -1.96% | 10,312 |
| Jul 31, 2025 | 55.95 | 57.12 | 55.95 | 57.12 | 57.12 | 2.00% | 7,426 |
| Jul 30, 2025 | 55.72 | 56.00 | 54.88 | 56.00 | 56.00 | - | 6,346 |
| Jul 29, 2025 | 58.14 | 58.14 | 55.87 | 56.00 | 56.00 | -1.75% | 11,879 |
| Jul 28, 2025 | 57.23 | 57.99 | 57.00 | 57.00 | 57.00 | -0.40% | 11,719 |
| Jul 25, 2025 | 54.99 | 57.23 | 54.99 | 57.23 | 57.23 | 2.00% | 25,197 |
| Jul 24, 2025 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | -1.99% | 3,750 |
| Jul 23, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | -1.99% | 2,547 |
| Jul 22, 2025 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | -2.00% | 2,980 |
| Jul 21, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -1.99% | 1,592 |
| Jul 18, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | -2.00% | 2,755 |
| Jul 17, 2025 | 62.05 | 62.07 | 62.05 | 62.05 | 62.05 | -1.99% | 2,552 |
| Jul 16, 2025 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | -2.00% | 2,008 |
| Jul 15, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -1.99% | 16,639 |
| Jul 14, 2025 | 65.00 | 67.00 | 61.00 | 65.91 | 65.91 | 2.65% | 130,721 |
| Jul 11, 2025 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | 4.99% | 45,282 |
| Jul 10, 2025 | 61.16 | 61.16 | 59.42 | 61.16 | 61.16 | 5.00% | 35,256 |
| Jul 9, 2025 | 56.65 | 58.25 | 56.00 | 58.25 | 58.25 | 4.99% | 63,391 |
| Jul 8, 2025 | 55.00 | 55.51 | 52.87 | 55.48 | 55.48 | 4.94% | 66,887 |
| Jul 7, 2025 | 50.28 | 52.87 | 50.28 | 52.87 | 52.87 | 4.98% | 46,412 |
| Jul 4, 2025 | 53.20 | 56.80 | 49.25 | 50.36 | 50.36 | -5.50% | 298,776 |
| Jul 3, 2025 | 51.48 | 53.95 | 51.48 | 53.29 | 53.29 | 3.58% | 367,336 |
| Jul 2, 2025 | 52.00 | 53.00 | 46.99 | 51.45 | 51.45 | 4.00% | 268,944 |
| Jul 1, 2025 | 42.75 | 49.47 | 42.30 | 49.47 | 49.47 | 19.99% | 258,287 |
| Jun 30, 2025 | 36.00 | 41.36 | 36.00 | 41.23 | 41.23 | 19.61% | 248,091 |
| Jun 27, 2025 | 31.90 | 36.36 | 31.50 | 34.47 | 34.47 | 10.45% | 73,629 |
| Jun 26, 2025 | 31.74 | 32.80 | 30.51 | 31.21 | 31.21 | 1.69% | 10,911 |
| Jun 25, 2025 | 32.00 | 32.00 | 29.55 | 30.69 | 30.69 | -3.79% | 6,753 |
| Jun 24, 2025 | 29.50 | 32.15 | 29.50 | 31.90 | 31.90 | 8.06% | 22,125 |
| Jun 23, 2025 | 29.58 | 30.50 | 29.00 | 29.52 | 29.52 | -3.15% | 8,615 |
| Jun 20, 2025 | 30.79 | 31.50 | 29.99 | 30.48 | 30.48 | -0.91% | 6,768 |
| Jun 19, 2025 | 30.56 | 30.79 | 30.00 | 30.76 | 30.76 | 0.65% | 123 |