Concord Drugs Limited (BOM:538965)
India · Delayed Price · Currency is INR 79.03
+2.37 (3.09%)
At close: Aug 25, 2026
Concord Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 70.00 | 71.00 | 70.00 | 70.36 | 70.36 | 0.36% | 951 |
| Jul 15, 2026 | 72.00 | 72.00 | 70.00 | 70.11 | 70.11 | -2.95% | 4,709 |
| Jul 14, 2026 | 71.77 | 72.69 | 71.04 | 72.24 | 72.24 | 3.02% | 3,106 |
| Jul 13, 2026 | 74.40 | 74.40 | 70.11 | 70.12 | 70.12 | -1.06% | 650 |
| Jul 10, 2026 | 76.40 | 76.40 | 70.00 | 70.87 | 70.87 | -1.31% | 4,929 |
| Jul 9, 2026 | 76.60 | 76.60 | 71.70 | 71.81 | 71.81 | -1.97% | 3,278 |
| Jul 8, 2026 | 76.80 | 76.80 | 72.85 | 73.25 | 73.25 | -2.07% | 1,326 |
| Jul 7, 2026 | 77.87 | 77.87 | 74.06 | 74.80 | 74.80 | -0.80% | 761 |
| Jul 6, 2026 | 77.45 | 77.45 | 75.05 | 75.40 | 75.40 | -2.65% | 1,851 |
| Jul 3, 2026 | 76.63 | 77.50 | 76.63 | 77.45 | 77.45 | 1.80% | 3,437 |
| Jul 2, 2026 | 78.39 | 78.39 | 75.50 | 76.08 | 76.08 | 0.41% | 2,623 |
| Jul 1, 2026 | 75.01 | 77.27 | 75.01 | 75.77 | 75.77 | 0.17% | 5,935 |
| Jun 30, 2026 | 78.70 | 78.70 | 71.70 | 75.64 | 75.64 | -1.70% | 4,261 |
| Jun 29, 2026 | 77.94 | 77.94 | 75.16 | 76.95 | 76.95 | 0.81% | 999 |
| Jun 25, 2026 | 75.19 | 76.99 | 75.00 | 76.33 | 76.33 | 1.52% | 4,018 |
| Jun 24, 2026 | 78.35 | 78.35 | 74.00 | 75.19 | 75.19 | -1.13% | 5,008 |
| Jun 23, 2026 | 79.39 | 79.39 | 76.00 | 76.05 | 76.05 | -0.11% | 4,426 |
| Jun 22, 2026 | 74.50 | 77.85 | 74.50 | 76.13 | 76.13 | -1.30% | 9,660 |
| Jun 19, 2026 | 80.00 | 80.00 | 76.16 | 77.13 | 77.13 | 0.17% | 5,750 |
| Jun 18, 2026 | 80.83 | 80.83 | 76.35 | 77.00 | 77.00 | -1.19% | 3,791 |
| Jun 17, 2026 | 77.65 | 82.30 | 77.65 | 77.93 | 77.93 | -1.69% | 4,466 |
| Jun 16, 2026 | 82.85 | 82.85 | 78.11 | 79.27 | 79.27 | -3.10% | 3,540 |