Skip to main content
logo
Concord Control Systems Limited (BOM:543619)
India flag India · Delayed Price · Currency is INR
2,420.80
-129.20 (-5.07%)
At close: May 27, 2026

Concord Control Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20262,655.052,720.002,510.002,550.002,550.00-5.73%8,000
May 25, 20262,800.002,800.002,681.002,705.002,705.000.19%4,800
May 22, 20262,700.002,714.952,698.902,700.002,700.00-1.18%1,800
May 21, 20262,668.952,760.002,650.002,732.202,732.205.08%15,000
May 20, 20262,480.002,605.002,480.002,600.002,600.003.62%5,000
May 19, 20262,348.002,560.002,348.002,509.152,509.155.91%6,600
May 18, 20262,500.302,500.302,350.002,369.052,369.05-8.09%17,600
May 15, 20262,630.002,630.002,558.002,577.602,577.60-1.99%5,600
May 14, 20262,748.902,844.952,540.002,630.002,630.00-3.23%17,800
May 13, 20262,604.502,747.702,604.502,717.702,717.704.35%18,000
May 12, 20262,739.952,747.452,600.002,604.502,604.50-4.50%25,000
May 11, 20262,659.952,760.002,632.002,727.252,727.251.76%41,800
May 8, 20262,560.002,744.952,560.002,680.202,680.203.08%37,000
May 7, 20262,648.952,650.002,590.002,600.002,600.00-0.89%9,000
May 6, 20262,629.002,698.002,600.002,623.352,623.35-0.18%13,800
May 5, 20262,700.002,700.002,610.002,628.102,628.10-2.49%8,600
May 4, 20262,725.002,725.002,660.002,695.202,695.200.19%6,400
Apr 30, 20262,699.952,724.952,571.502,690.002,690.002.65%15,400
Apr 29, 20262,542.052,659.902,526.002,620.502,620.500.24%9,800
Apr 28, 20262,613.702,649.852,550.002,614.102,614.100.02%8,000
Apr 27, 20262,539.952,680.352,520.002,613.702,613.707.26%22,600
Apr 24, 20262,500.002,528.002,430.002,436.702,436.70-0.43%4,400
Apr 23, 20262,484.952,565.952,401.002,447.302,447.300.41%5,800
Apr 22, 20262,395.002,500.002,395.002,437.202,437.200.17%7,600
Apr 21, 20262,525.102,536.952,416.002,433.002,433.00-3.48%7,600
Apr 20, 20262,650.002,650.002,505.002,520.752,520.75-2.04%4,600
Apr 17, 20262,576.002,700.002,544.002,573.352,573.35-0.13%8,600
Apr 16, 20262,470.002,629.002,470.002,576.802,576.805.08%12,600
Apr 15, 20262,405.002,489.952,380.052,452.202,452.207.40%6,800
Apr 13, 20262,273.002,300.102,205.002,283.252,283.25-3.71%7,800
Apr 10, 20262,327.002,385.002,327.002,371.302,371.303.79%7,200
Apr 9, 20262,245.002,328.002,245.002,284.652,284.651.89%7,600
Apr 8, 20262,214.002,242.202,175.402,242.202,242.2010.00%12,400
Apr 7, 20262,059.002,059.002,027.002,038.402,038.40-0.07%2,200
Apr 6, 20261,982.352,062.951,962.552,039.902,039.901.76%3,200
Apr 2, 20262,088.002,088.001,943.002,004.702,004.700.43%3,600
Apr 1, 20261,996.151,996.151,995.951,996.151,996.155.00%4,600
Mar 30, 20261,926.001,950.001,836.551,901.101,901.10-1.30%15,000
Mar 27, 20261,907.001,980.001,866.001,926.101,926.10-0.86%20,200
Mar 25, 20262,020.002,070.001,941.001,942.801,942.80-1.46%12,000
Mar 24, 20261,996.702,029.001,918.001,971.501,971.50-1.26%17,200
Mar 23, 20262,049.902,049.901,996.701,996.701,996.70-5.00%6,400
Mar 20, 20262,060.002,101.752,058.002,101.752,101.755.00%3,000
Mar 19, 20262,060.002,060.001,998.002,001.702,001.70-4.73%8,000
Mar 18, 20262,001.002,101.051,996.252,101.052,101.055.00%4,200
Mar 17, 20261,964.002,045.901,875.002,001.002,001.002.69%11,200
Mar 16, 20261,980.001,980.001,948.501,948.501,948.50-5.00%9,200
Mar 13, 20262,115.502,125.002,051.052,051.052,051.05-5.00%5,800
Mar 12, 20262,125.752,179.952,085.252,158.952,158.95-1.64%11,200
Mar 11, 20262,243.002,243.002,195.002,195.002,195.00-1.92%2,400