Concord Biotech Limited (BOM:543960)
India · Delayed Price · Currency is INR 1,345.45
+0.40 (0.03%)
At close: Dec 31, 2025
Concord Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1,344.95 | 1,360.00 | 1,340.00 | 1,345.45 | 1,345.45 | 0.03% | 1,230 |
| Dec 30, 2025 | 1,326.35 | 1,375.35 | 1,326.35 | 1,345.05 | 1,345.05 | 0.62% | 5,291 |
| Dec 29, 2025 | 1,333.00 | 1,346.90 | 1,329.35 | 1,336.80 | 1,336.80 | -0.22% | 1,151 |
| Dec 26, 2025 | 1,338.70 | 1,344.50 | 1,334.80 | 1,339.80 | 1,339.80 | -0.55% | 936 |
| Dec 24, 2025 | 1,341.50 | 1,356.50 | 1,332.35 | 1,347.15 | 1,347.15 | 0.44% | 1,142 |
| Dec 23, 2025 | 1,327.40 | 1,345.65 | 1,327.40 | 1,341.25 | 1,341.25 | 1.05% | 2,245 |
| Dec 22, 2025 | 1,336.50 | 1,358.00 | 1,318.80 | 1,327.35 | 1,327.35 | -0.64% | 2,601 |
| Dec 19, 2025 | 1,346.70 | 1,365.30 | 1,326.10 | 1,335.85 | 1,335.85 | -0.81% | 1,704 |
| Dec 18, 2025 | 1,330.00 | 1,354.00 | 1,318.85 | 1,346.70 | 1,346.70 | 1.08% | 4,350 |
| Dec 17, 2025 | 1,369.10 | 1,384.95 | 1,325.00 | 1,332.35 | 1,332.35 | -3.39% | 1,925 |
| Dec 16, 2025 | 1,356.65 | 1,386.00 | 1,353.45 | 1,379.15 | 1,379.15 | 1.21% | 1,842 |
| Dec 15, 2025 | 1,370.00 | 1,396.30 | 1,354.70 | 1,362.65 | 1,362.65 | -0.58% | 3,433 |
| Dec 12, 2025 | 1,369.70 | 1,375.00 | 1,356.70 | 1,370.55 | 1,370.55 | 0.06% | 2,302 |
| Dec 11, 2025 | 1,370.30 | 1,379.00 | 1,360.25 | 1,369.70 | 1,369.70 | -0.91% | 2,452 |
| Dec 10, 2025 | 1,390.05 | 1,410.90 | 1,360.00 | 1,382.30 | 1,382.30 | -0.56% | 2,473 |
| Dec 9, 2025 | 1,360.05 | 1,410.10 | 1,334.50 | 1,390.10 | 1,390.10 | 1.64% | 5,784 |
| Dec 8, 2025 | 1,404.10 | 1,414.40 | 1,352.30 | 1,367.70 | 1,367.70 | -2.59% | 3,107 |
| Dec 5, 2025 | 1,401.05 | 1,429.00 | 1,390.55 | 1,404.05 | 1,404.05 | 0.07% | 2,516 |
| Dec 4, 2025 | 1,405.90 | 1,420.75 | 1,397.70 | 1,403.05 | 1,403.05 | -0.21% | 1,373 |
| Dec 3, 2025 | 1,434.80 | 1,436.25 | 1,395.90 | 1,405.95 | 1,405.95 | -1.91% | 1,784 |
| Dec 2, 2025 | 1,433.50 | 1,443.35 | 1,419.65 | 1,433.35 | 1,433.35 | 0.15% | 646 |
| Dec 1, 2025 | 1,444.35 | 1,444.35 | 1,416.40 | 1,431.15 | 1,431.15 | 0.77% | 2,227 |
| Nov 28, 2025 | 1,430.30 | 1,442.20 | 1,408.00 | 1,420.25 | 1,420.25 | -0.53% | 5,928 |
| Nov 27, 2025 | 1,443.65 | 1,449.20 | 1,420.05 | 1,427.80 | 1,427.80 | -0.95% | 2,192 |
| Nov 26, 2025 | 1,391.25 | 1,446.00 | 1,391.25 | 1,441.45 | 1,441.45 | 2.48% | 1,797 |
| Nov 25, 2025 | 1,421.25 | 1,425.00 | 1,392.05 | 1,406.55 | 1,406.55 | -0.30% | 2,212 |
| Nov 24, 2025 | 1,427.00 | 1,440.00 | 1,407.00 | 1,410.85 | 1,410.85 | -1.20% | 2,110 |
| Nov 21, 2025 | 1,440.05 | 1,451.85 | 1,416.00 | 1,428.00 | 1,428.00 | -0.77% | 1,146 |
| Nov 20, 2025 | 1,437.20 | 1,448.00 | 1,425.00 | 1,439.05 | 1,439.05 | -0.70% | 3,556 |
| Nov 19, 2025 | 1,501.30 | 1,501.30 | 1,443.50 | 1,449.20 | 1,449.20 | -3.39% | 3,079 |
| Nov 18, 2025 | 1,529.90 | 1,529.90 | 1,492.00 | 1,500.05 | 1,500.05 | -0.09% | 2,865 |
| Nov 17, 2025 | 1,510.30 | 1,511.00 | 1,472.60 | 1,501.40 | 1,501.40 | 0.15% | 4,689 |
| Nov 14, 2025 | 1,399.55 | 1,509.15 | 1,390.00 | 1,499.20 | 1,499.20 | 3.07% | 5,614 |
| Nov 13, 2025 | 1,471.80 | 1,493.20 | 1,445.00 | 1,454.50 | 1,454.50 | -0.57% | 3,407 |
| Nov 12, 2025 | 1,445.25 | 1,469.95 | 1,445.25 | 1,462.85 | 1,462.85 | 0.73% | 2,296 |
| Nov 11, 2025 | 1,440.35 | 1,466.05 | 1,410.00 | 1,452.30 | 1,452.30 | 0.84% | 5,483 |
| Nov 10, 2025 | 1,400.00 | 1,447.65 | 1,400.00 | 1,440.25 | 1,440.25 | 2.90% | 3,716 |
| Nov 7, 2025 | 1,396.55 | 1,423.00 | 1,382.40 | 1,399.65 | 1,399.65 | -0.91% | 3,586 |
| Nov 6, 2025 | 1,429.20 | 1,457.45 | 1,407.00 | 1,412.55 | 1,412.55 | -3.05% | 3,933 |
| Nov 4, 2025 | 1,516.30 | 1,516.30 | 1,454.40 | 1,456.95 | 1,456.95 | -0.76% | 465 |
| Nov 3, 2025 | 1,436.45 | 1,479.55 | 1,436.45 | 1,468.15 | 1,468.15 | 1.77% | 2,307 |
| Oct 31, 2025 | 1,455.00 | 1,458.10 | 1,436.35 | 1,442.65 | 1,442.65 | -0.70% | 2,192 |
| Oct 30, 2025 | 1,457.95 | 1,463.90 | 1,442.00 | 1,452.80 | 1,452.80 | -0.14% | 2,370 |
| Oct 29, 2025 | 1,444.95 | 1,459.25 | 1,433.30 | 1,454.90 | 1,454.90 | 1.56% | 3,794 |
| Oct 28, 2025 | 1,460.05 | 1,468.00 | 1,429.00 | 1,432.60 | 1,432.60 | -1.77% | 2,926 |
| Oct 27, 2025 | 1,475.00 | 1,477.65 | 1,452.90 | 1,458.40 | 1,458.40 | -1.17% | 4,881 |
| Oct 24, 2025 | 1,500.05 | 1,509.90 | 1,464.00 | 1,475.60 | 1,475.60 | -2.46% | 7,746 |
| Oct 23, 2025 | 1,520.00 | 1,525.75 | 1,505.00 | 1,512.85 | 1,512.85 | -0.60% | 1,956 |
| Oct 21, 2025 | 1,498.05 | 1,533.00 | 1,498.05 | 1,522.00 | 1,522.00 | 1.64% | 1,689 |
| Oct 20, 2025 | 1,526.35 | 1,526.35 | 1,488.80 | 1,497.50 | 1,497.50 | -2.33% | 5,755 |