Concord Biotech Limited (BOM:543960)
India · Delayed Price · Currency is INR 1,404.05
+1.00 (0.07%)
At close: Dec 5, 2025
Concord Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |