Concord Drugs Limited (BOM:538965)
India · Delayed Price · Currency is INR 78.33
+2.50 (3.30%)
At close: Sep 25, 2026
Concord Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 81.98 | 81.98 | 76.00 | 78.33 | 78.33 | 3.30% | 5,928 |
| Sep 24, 2026 | 81.95 | 81.95 | 74.10 | 75.83 | 75.83 | -4.15% | 7,672 |
| Sep 23, 2026 | 76.89 | 79.50 | 76.89 | 79.11 | 79.11 | 6.91% | 9,371 |
| Sep 22, 2026 | 74.00 | 74.97 | 73.40 | 74.00 | 74.00 | -1.29% | 9,775 |
| Sep 21, 2026 | 77.95 | 77.95 | 73.20 | 74.97 | 74.97 | -0.44% | 3,084 |
| Sep 18, 2026 | 79.98 | 79.98 | 75.20 | 75.30 | 75.30 | -2.23% | 3,751 |
| Sep 17, 2026 | 79.88 | 79.88 | 75.10 | 77.02 | 77.02 | -2.88% | 4,281 |
| Sep 16, 2026 | 78.13 | 79.85 | 76.80 | 79.30 | 79.30 | -0.21% | 2,598 |
| Sep 15, 2026 | 78.13 | 82.35 | 78.02 | 79.47 | 79.47 | -0.25% | 6,714 |
| Sep 11, 2026 | 80.90 | 82.50 | 78.26 | 79.67 | 79.67 | -1.52% | 5,836 |
| Sep 10, 2026 | 82.20 | 82.20 | 78.13 | 80.90 | 80.90 | 1.53% | 3,474 |
| Sep 9, 2026 | 82.49 | 82.49 | 77.07 | 79.68 | 79.68 | -0.34% | 2,487 |
| Sep 8, 2026 | 80.00 | 80.00 | 77.80 | 79.95 | 79.95 | 2.38% | 2,737 |
| Sep 7, 2026 | 82.90 | 82.91 | 78.00 | 78.09 | 78.09 | -3.38% | 7,000 |
| Sep 4, 2026 | 81.80 | 81.99 | 78.59 | 80.82 | 80.82 | 0.64% | 1,912 |
| Sep 3, 2026 | 83.89 | 83.89 | 78.89 | 80.31 | 80.31 | 2.02% | 2,781 |
| Sep 2, 2026 | 81.50 | 81.50 | 78.10 | 78.72 | 78.72 | -3.91% | 3,064 |
| Sep 1, 2026 | 82.88 | 82.88 | 79.80 | 81.92 | 81.92 | 1.61% | 3,576 |
| Aug 31, 2026 | 84.49 | 84.49 | 79.00 | 80.62 | 80.62 | -0.63% | 3,115 |
| Aug 28, 2026 | 82.00 | 83.00 | 76.51 | 81.13 | 81.13 | 1.78% | 13,755 |
| Aug 27, 2026 | 80.50 | 80.50 | 76.50 | 79.71 | 79.71 | -0.98% | 3,894 |
| Aug 26, 2026 | 81.60 | 81.60 | 76.80 | 80.50 | 80.50 | 1.86% | 7,794 |
| Aug 25, 2026 | 76.00 | 80.00 | 73.00 | 79.03 | 79.03 | 3.09% | 16,414 |
| Aug 24, 2026 | 74.00 | 80.00 | 71.11 | 76.66 | 76.66 | 2.21% | 8,270 |
| Aug 21, 2026 | 71.00 | 75.00 | 71.00 | 75.00 | 75.00 | 5.62% | 2,543 |
| Aug 20, 2026 | 76.00 | 76.00 | 71.00 | 71.01 | 71.01 | -0.81% | 2,368 |
| Aug 19, 2026 | 72.45 | 72.45 | 70.26 | 71.59 | 71.59 | 1.27% | 2,000 |
| Aug 18, 2026 | 70.40 | 72.30 | 70.00 | 70.69 | 70.69 | 0.41% | 4,724 |
| Aug 17, 2026 | 72.87 | 72.87 | 70.40 | 70.40 | 70.40 | -3.42% | 1,202 |
| Aug 14, 2026 | 75.77 | 75.77 | 70.10 | 72.89 | 72.89 | 3.32% | 2,509 |
| Aug 13, 2026 | 74.00 | 74.99 | 70.00 | 70.55 | 70.55 | -4.66% | 8,177 |
| Aug 12, 2026 | 74.02 | 78.79 | 73.00 | 74.00 | 74.00 | -1.21% | 6,759 |
| Aug 11, 2026 | 84.90 | 84.90 | 73.81 | 74.91 | 74.91 | 1.48% | 10,812 |
| Aug 10, 2026 | 74.40 | 74.70 | 71.60 | 73.82 | 73.82 | 3.67% | 7,354 |
| Aug 7, 2026 | 71.99 | 73.00 | 71.20 | 71.21 | 71.21 | -2.98% | 2,577 |
| Aug 6, 2026 | 71.00 | 73.75 | 71.00 | 73.40 | 73.40 | 2.37% | 1,807 |
| Aug 5, 2026 | 74.49 | 74.49 | 70.11 | 71.70 | 71.70 | 0.66% | 1,249 |
| Aug 4, 2026 | 71.35 | 72.80 | 71.00 | 71.23 | 71.23 | 1.38% | 3,473 |
| Aug 3, 2026 | 76.00 | 78.00 | 69.41 | 70.26 | 70.26 | -5.04% | 17,658 |
| Jul 31, 2026 | 74.62 | 74.62 | 72.17 | 73.99 | 73.99 | -1.35% | 32,824 |
| Jul 30, 2026 | 72.03 | 75.47 | 71.16 | 75.00 | 75.00 | 2.77% | 4,055 |
| Jul 29, 2026 | 68.20 | 81.99 | 68.20 | 72.98 | 72.98 | 5.94% | 23,802 |
| Jul 28, 2026 | 67.93 | 70.94 | 65.06 | 68.89 | 68.89 | 1.41% | 7,699 |
| Jul 27, 2026 | 71.90 | 71.90 | 64.00 | 67.93 | 67.93 | -2.96% | 8,371 |
| Jul 24, 2026 | 73.00 | 73.00 | 69.15 | 70.00 | 70.00 | -1.49% | 3,485 |
| Jul 23, 2026 | 74.90 | 74.90 | 70.03 | 71.06 | 71.06 | -0.41% | 3,636 |
| Jul 22, 2026 | 71.75 | 73.80 | 71.00 | 71.35 | 71.35 | -0.24% | 2,729 |
| Jul 21, 2026 | 71.00 | 75.00 | 69.01 | 71.52 | 71.52 | 4.79% | 18,791 |
| Jul 20, 2026 | 69.86 | 71.84 | 68.25 | 68.25 | 68.25 | -2.60% | 4,461 |
| Jul 17, 2026 | 70.30 | 72.09 | 70.00 | 70.07 | 70.07 | -0.41% | 889 |