Concord Biotech Limited (BOM:543960)
India · Delayed Price · Currency is INR 1,442.65
-10.15 (-0.70%)
At close: Oct 31, 2025
Concord Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 1,520.95 | 1,548.00 | 1,508.90 | 1,533.20 | 1,533.20 | 0.37% | 3,218 |
| Oct 16, 2025 | 1,506.70 | 1,535.20 | 1,501.00 | 1,527.50 | 1,527.50 | 1.27% | 3,684 |
| Oct 15, 2025 | 1,515.75 | 1,533.00 | 1,495.05 | 1,508.30 | 1,508.30 | -0.49% | 3,743 |
| Oct 14, 2025 | 1,553.05 | 1,572.05 | 1,511.55 | 1,515.75 | 1,515.75 | -3.26% | 4,481 |
| Oct 13, 2025 | 1,603.00 | 1,621.30 | 1,559.60 | 1,566.80 | 1,566.80 | -2.10% | 1,496 |
| Oct 10, 2025 | 1,590.00 | 1,614.25 | 1,581.65 | 1,600.45 | 1,600.45 | 0.69% | 2,004 |
| Oct 9, 2025 | 1,610.50 | 1,615.45 | 1,582.95 | 1,589.45 | 1,589.45 | -1.09% | 2,172 |
| Oct 8, 2025 | 1,628.30 | 1,645.00 | 1,596.00 | 1,607.00 | 1,607.00 | -1.31% | 4,430 |
| Oct 7, 2025 | 1,584.25 | 1,641.40 | 1,584.25 | 1,628.30 | 1,628.30 | 0.44% | 25,831 |
| Oct 6, 2025 | 1,617.80 | 1,626.90 | 1,579.15 | 1,621.20 | 1,621.20 | 1.34% | 264,994 |
| Oct 3, 2025 | 1,630.05 | 1,635.00 | 1,592.00 | 1,599.75 | 1,599.75 | -2.01% | 1,413 |
| Oct 1, 2025 | 1,641.35 | 1,667.00 | 1,622.30 | 1,632.50 | 1,632.50 | -0.94% | 3,369 |
| Sep 30, 2025 | 1,618.00 | 1,653.00 | 1,584.05 | 1,648.05 | 1,648.05 | 3.07% | 4,392 |
| Sep 29, 2025 | 1,574.90 | 1,610.00 | 1,543.15 | 1,598.90 | 1,598.90 | 2.23% | 2,248 |
| Sep 26, 2025 | 1,568.40 | 1,583.00 | 1,524.00 | 1,563.95 | 1,563.95 | -1.69% | 10,796 |
| Sep 25, 2025 | 1,639.95 | 1,639.95 | 1,585.00 | 1,590.80 | 1,590.80 | -2.44% | 3,163 |
| Sep 24, 2025 | 1,674.85 | 1,674.85 | 1,612.55 | 1,630.60 | 1,630.60 | 0.53% | 1,786 |
| Sep 23, 2025 | 1,619.95 | 1,637.20 | 1,595.15 | 1,621.95 | 1,621.95 | 0.05% | 4,475 |
| Sep 22, 2025 | 1,681.35 | 1,681.35 | 1,618.00 | 1,621.15 | 1,621.15 | -4.16% | 6,850 |
| Sep 19, 2025 | 1,656.60 | 1,702.10 | 1,656.60 | 1,691.45 | 1,691.45 | 2.15% | 3,132 |
| Sep 18, 2025 | 1,630.05 | 1,670.00 | 1,626.95 | 1,655.80 | 1,655.80 | 1.22% | 2,548 |
| Sep 17, 2025 | 1,624.00 | 1,640.00 | 1,611.00 | 1,635.85 | 1,635.85 | 0.93% | 1,009 |
| Sep 16, 2025 | 1,666.75 | 1,669.00 | 1,613.95 | 1,620.85 | 1,620.85 | -2.16% | 1,470 |
| Sep 15, 2025 | 1,638.00 | 1,676.75 | 1,631.40 | 1,656.65 | 1,656.65 | 1.33% | 1,727 |
| Sep 12, 2025 | 1,669.00 | 1,669.00 | 1,626.95 | 1,634.90 | 1,634.90 | -0.13% | 2,513 |
| Sep 11, 2025 | 1,671.05 | 1,671.05 | 1,631.30 | 1,637.00 | 1,637.00 | -2.01% | 3,470 |
| Sep 10, 2025 | 1,586.05 | 1,677.00 | 1,586.05 | 1,670.50 | 1,670.50 | 5.39% | 5,590 |
| Sep 9, 2025 | 1,613.25 | 1,628.95 | 1,575.00 | 1,585.00 | 1,585.00 | -1.57% | 4,556 |
| Sep 8, 2025 | 1,700.00 | 1,700.00 | 1,601.70 | 1,610.20 | 1,610.20 | -2.87% | 3,706 |
| Sep 5, 2025 | 1,659.00 | 1,694.35 | 1,650.05 | 1,657.75 | 1,657.75 | -0.81% | 3,787 |
| Sep 4, 2025 | 1,691.05 | 1,722.45 | 1,659.00 | 1,671.35 | 1,671.35 | -1.38% | 1,973 |
| Sep 3, 2025 | 1,662.05 | 1,709.95 | 1,647.20 | 1,694.70 | 1,694.70 | 0.21% | 7,523 |
| Sep 2, 2025 | 1,701.20 | 1,704.85 | 1,671.55 | 1,691.15 | 1,680.45 | 0.36% | 916 |
| Sep 1, 2025 | 1,747.95 | 1,747.95 | 1,670.05 | 1,685.10 | 1,674.44 | 0.23% | 1,537 |
| Aug 29, 2025 | 1,691.85 | 1,717.25 | 1,676.60 | 1,681.30 | 1,670.66 | -0.28% | 1,257 |
| Aug 28, 2025 | 1,700.00 | 1,703.70 | 1,665.95 | 1,685.95 | 1,675.28 | -1.12% | 1,703 |
| Aug 26, 2025 | 1,712.95 | 1,723.20 | 1,689.50 | 1,705.00 | 1,694.21 | -0.64% | 1,970 |
| Aug 25, 2025 | 1,760.05 | 1,769.10 | 1,707.55 | 1,715.90 | 1,705.04 | -2.78% | 2,330 |
| Aug 22, 2025 | 1,769.45 | 1,800.00 | 1,728.75 | 1,764.90 | 1,753.73 | 0.87% | 4,778 |
| Aug 21, 2025 | 1,779.95 | 1,800.00 | 1,713.15 | 1,749.70 | 1,738.63 | 3.36% | 9,871 |
| Aug 20, 2025 | 1,654.00 | 1,700.00 | 1,650.20 | 1,692.90 | 1,682.19 | 2.66% | 3,957 |