Concord Drugs Limited (BOM:538965)
India · Delayed Price · Currency is INR 82.65
-2.39 (-2.81%)
At close: May 6, 2026
Concord Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 87.98 | 87.98 | 81.25 | 82.65 | 82.65 | -2.81% | 4,182 |
| May 5, 2026 | 87.50 | 87.50 | 82.65 | 85.04 | 85.04 | 0.95% | 672 |
| May 4, 2026 | 84.55 | 84.55 | 82.71 | 84.24 | 84.24 | -1.05% | 2,482 |
| Apr 30, 2026 | 82.99 | 86.99 | 82.99 | 85.13 | 85.13 | 0.12% | 5,446 |
| Apr 29, 2026 | 83.17 | 88.00 | 83.17 | 85.03 | 85.03 | 2.24% | 13,290 |
| Apr 28, 2026 | 88.38 | 88.38 | 82.51 | 83.17 | 83.17 | -1.56% | 5,888 |
| Apr 27, 2026 | 86.70 | 89.00 | 82.51 | 84.49 | 84.49 | -0.56% | 3,983 |
| Apr 24, 2026 | 82.60 | 87.78 | 78.60 | 84.97 | 84.97 | 3.13% | 11,447 |
| Apr 23, 2026 | 88.00 | 88.00 | 82.10 | 82.39 | 82.39 | -4.73% | 1,984 |
| Apr 22, 2026 | 88.38 | 88.38 | 81.80 | 86.48 | 86.48 | -1.10% | 4,991 |
| Apr 21, 2026 | 83.65 | 88.36 | 82.00 | 87.44 | 87.44 | 4.38% | 14,453 |
| Apr 20, 2026 | 85.14 | 85.14 | 80.91 | 83.77 | 83.77 | -2.58% | 2,031 |
| Apr 17, 2026 | 83.00 | 87.50 | 83.00 | 85.99 | 85.99 | 4.37% | 7,915 |
| Apr 16, 2026 | 81.30 | 84.59 | 78.00 | 82.39 | 82.39 | 1.34% | 6,613 |
| 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 |