Concord Drugs Limited (BOM:538965)
India · Delayed Price · Currency is INR 82.39
+1.09 (1.34%)
At close: Apr 16, 2026
Concord Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 77.00 | 83.29 | 77.00 | 81.30 | 81.30 | 4.73% | 4,994 |
| Apr 13, 2026 | 74.79 | 79.10 | 74.00 | 77.63 | 77.63 | 3.80% | 14,456 |
| Apr 10, 2026 | 72.99 | 77.99 | 72.99 | 74.79 | 74.79 | 3.40% | 2,665 |
| Apr 9, 2026 | 71.26 | 74.45 | 71.25 | 72.33 | 72.33 | 1.69% | 1,865 |
| Apr 8, 2026 | 76.99 | 76.99 | 71.10 | 71.13 | 71.13 | 0.04% | 7,398 |
| Apr 7, 2026 | 71.65 | 71.65 | 70.15 | 71.10 | 71.10 | -0.92% | 1,513 |
| Apr 6, 2026 | 73.80 | 73.80 | 70.25 | 71.76 | 71.76 | 1.07% | 855 |
| Apr 2, 2026 | 72.80 | 72.80 | 69.07 | 71.00 | 71.00 | 0.51% | 2,358 |
| Apr 1, 2026 | 70.23 | 72.70 | 68.00 | 70.64 | 70.64 | 0.58% | 2,019 |
| Mar 30, 2026 | 72.99 | 72.99 | 69.00 | 70.23 | 70.23 | -0.11% | 2,020 |
| Mar 27, 2026 | 73.70 | 73.70 | 70.00 | 70.31 | 70.31 | -1.80% | 1,661 |
| Mar 25, 2026 | 75.00 | 75.00 | 69.99 | 71.60 | 71.60 | -0.60% | 7,620 |
| Mar 24, 2026 | 74.00 | 76.90 | 72.02 | 72.03 | 72.03 | -2.66% | 483 |
| Mar 23, 2026 | 72.94 | 79.48 | 72.94 | 74.00 | 74.00 | -3.61% | 4,461 |
| Mar 20, 2026 | 77.65 | 77.65 | 73.13 | 76.77 | 76.77 | 3.39% | 1,705 |
| Mar 19, 2026 | 74.90 | 76.80 | 73.00 | 74.25 | 74.25 | -0.78% | 3,565 |
| Mar 18, 2026 | 72.20 | 75.00 | 72.20 | 74.83 | 74.83 | 3.63% | 797 |
| Mar 17, 2026 | 71.50 | 72.75 | 71.50 | 72.21 | 72.21 | 1.98% | 2,971 |
| Mar 16, 2026 | 71.64 | 72.85 | 68.05 | 70.81 | 70.81 | -1.14% | 7,048 |
| Mar 13, 2026 | 73.00 | 74.80 | 71.00 | 71.63 | 71.63 | -3.10% | 6,003 |
| Mar 12, 2026 | 76.00 | 77.00 | 73.61 | 73.92 | 73.92 | -4.59% | 4,906 |
| Mar 11, 2026 | 77.99 | 79.95 | 75.35 | 77.48 | 77.48 | 0.74% | 2,744 |
| Mar 10, 2026 | 76.80 | 77.20 | 74.25 | 76.91 | 76.91 | 3.65% | 2,648 |
| Mar 9, 2026 | 75.00 | 77.80 | 71.54 | 74.20 | 74.20 | -1.07% | 5,018 |
| Mar 6, 2026 | 75.00 | 75.00 | 73.51 | 75.00 | 75.00 | 2.71% | 433 |
| Mar 5, 2026 | 74.80 | 75.61 | 73.00 | 73.02 | 73.02 | 1.40% | 17,221 |
| Mar 4, 2026 | 71.30 | 74.60 | 71.30 | 72.01 | 72.01 | -4.05% | 6,888 |
| Mar 2, 2026 | 76.99 | 76.99 | 75.05 | 75.05 | 75.05 | -5.00% | 6,850 |
| Feb 27, 2026 | 79.05 | 80.50 | 75.15 | 79.00 | 79.00 | 1.20% | 4,541 |
| Feb 26, 2026 | 75.00 | 78.73 | 75.00 | 78.06 | 78.06 | 4.09% | 11,233 |
| Feb 25, 2026 | 79.90 | 79.90 | 74.00 | 74.99 | 74.99 | -2.46% | 15,714 |
| Feb 24, 2026 | 83.40 | 83.40 | 76.63 | 76.88 | 76.88 | -4.69% | 17,984 |
| Feb 23, 2026 | 84.99 | 85.00 | 80.23 | 80.66 | 80.66 | -4.49% | 12,875 |
| Feb 20, 2026 | 83.25 | 86.59 | 81.60 | 84.45 | 84.45 | 1.44% | 1,201 |
| Feb 19, 2026 | 87.00 | 87.00 | 81.61 | 83.25 | 83.25 | -0.69% | 3,163 |
| Feb 18, 2026 | 87.90 | 87.90 | 81.56 | 83.83 | 83.83 | -1.53% | 5,539 |
| Feb 17, 2026 | 83.00 | 88.00 | 83.00 | 85.13 | 85.13 | -0.35% | 5,971 |
| Feb 16, 2026 | 88.00 | 88.00 | 82.44 | 85.43 | 85.43 | 0.38% | 13,488 |
| Feb 13, 2026 | 83.95 | 87.87 | 83.95 | 85.11 | 85.11 | 1.38% | 2,048 |
| Feb 12, 2026 | 87.74 | 87.79 | 80.05 | 83.95 | 83.95 | 0.41% | 22,809 |
| Feb 11, 2026 | 80.86 | 84.48 | 78.41 | 83.61 | 83.61 | 3.91% | 18,568 |
| Feb 10, 2026 | 79.75 | 83.70 | 78.15 | 80.46 | 80.46 | 0.89% | 13,057 |
| Feb 9, 2026 | 77.63 | 81.45 | 76.25 | 79.75 | 79.75 | 2.22% | 10,380 |
| Feb 6, 2026 | 80.72 | 80.80 | 77.90 | 78.02 | 78.02 | -3.33% | 3,660 |
| Feb 5, 2026 | 84.00 | 84.00 | 79.00 | 80.71 | 80.71 | -1.57% | 5,379 |
| Feb 4, 2026 | 83.99 | 83.99 | 80.60 | 82.00 | 82.00 | 1.42% | 5,112 |
| Feb 3, 2026 | 79.75 | 80.85 | 78.00 | 80.85 | 80.85 | 5.00% | 13,698 |
| Feb 2, 2026 | 75.94 | 77.00 | 71.11 | 77.00 | 77.00 | 4.99% | 13,978 |
| Feb 1, 2026 | 72.50 | 73.85 | 70.34 | 73.34 | 73.34 | 4.26% | 5,211 |
| Jan 30, 2026 | 67.25 | 72.00 | 67.25 | 70.34 | 70.34 | 0.99% | 4,186 |