Concord Biotech Limited (BOM:543960)
India · Delayed Price · Currency is INR 1,183.25
-45.75 (-3.72%)
At close: Feb 13, 2026
Concord Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,202.20 | 1,218.50 | 1,175.50 | 1,183.25 | 1,183.25 | -3.72% | 6,760 |
| Feb 12, 2026 | 1,200.15 | 1,273.05 | 1,190.00 | 1,229.00 | 1,229.00 | -1.24% | 7,571 |
| Feb 11, 2026 | 1,298.45 | 1,298.45 | 1,236.60 | 1,244.45 | 1,244.45 | -3.04% | 9,337 |
| Feb 10, 2026 | 1,269.40 | 1,287.60 | 1,252.90 | 1,283.50 | 1,283.50 | 1.25% | 20,750 |
| Feb 9, 2026 | 1,324.95 | 1,354.30 | 1,249.80 | 1,267.60 | 1,267.60 | -5.35% | 109,850 |
| Feb 6, 2026 | 1,167.60 | 1,388.20 | 1,145.00 | 1,339.30 | 1,339.30 | 14.71% | 170,742 |
| Feb 5, 2026 | 1,178.90 | 1,186.70 | 1,143.80 | 1,167.60 | 1,167.60 | -1.13% | 4,066 |
| Feb 4, 2026 | 1,163.80 | 1,195.00 | 1,150.95 | 1,180.95 | 1,180.95 | 1.49% | 2,980 |
| Feb 3, 2026 | 1,172.60 | 1,183.70 | 1,127.15 | 1,163.65 | 1,163.65 | 5.11% | 7,605 |
| Feb 2, 2026 | 1,141.65 | 1,144.25 | 1,100.00 | 1,107.10 | 1,107.10 | -2.90% | 4,614 |
| Feb 1, 2026 | 1,174.70 | 1,192.80 | 1,131.00 | 1,140.20 | 1,140.20 | -2.93% | 1,983 |
| Jan 30, 2026 | 1,174.00 | 1,199.65 | 1,159.00 | 1,174.65 | 1,174.65 | -1.66% | 11,642 |
| Jan 29, 2026 | 1,177.75 | 1,216.25 | 1,177.75 | 1,194.45 | 1,194.45 | 0.40% | 2,034 |
| Jan 28, 2026 | 1,218.30 | 1,221.95 | 1,174.80 | 1,189.70 | 1,189.70 | -2.89% | 15,768 |
| Jan 27, 2026 | 1,246.40 | 1,249.00 | 1,211.10 | 1,225.10 | 1,225.10 | -1.70% | 1,082 |
| Jan 23, 2026 | 1,264.05 | 1,264.05 | 1,241.60 | 1,246.35 | 1,246.35 | -1.40% | 2,186 |
| Jan 22, 2026 | 1,230.35 | 1,266.75 | 1,225.30 | 1,264.00 | 1,264.00 | 2.74% | 1,110 |
| Jan 21, 2026 | 1,250.35 | 1,252.25 | 1,226.35 | 1,230.30 | 1,230.30 | -2.13% | 2,577 |
| Jan 20, 2026 | 1,300.40 | 1,300.40 | 1,250.60 | 1,257.10 | 1,257.10 | -3.84% | 6,711 |
| Jan 19, 2026 | 1,335.00 | 1,349.00 | 1,302.00 | 1,307.30 | 1,307.30 | -2.99% | 1,780 |
| Jan 16, 2026 | 1,423.45 | 1,423.45 | 1,324.00 | 1,347.60 | 1,347.60 | -0.22% | 1,892 |
| Jan 14, 2026 | 1,353.85 | 1,355.95 | 1,345.00 | 1,350.55 | 1,350.55 | -0.26% | 1,865 |
| Jan 13, 2026 | 1,334.10 | 1,376.05 | 1,330.00 | 1,354.05 | 1,354.05 | 1.17% | 9,192 |
| Jan 12, 2026 | 1,330.00 | 1,341.90 | 1,292.35 | 1,338.45 | 1,338.45 | 1.34% | 6,365 |
| Jan 9, 2026 | 1,301.80 | 1,339.60 | 1,301.80 | 1,320.80 | 1,320.80 | -1.92% | 5,036 |
| Jan 8, 2026 | 1,369.10 | 1,369.35 | 1,325.85 | 1,346.65 | 1,346.65 | -1.64% | 6,498 |
| Jan 7, 2026 | 1,354.80 | 1,451.95 | 1,339.55 | 1,369.05 | 1,369.05 | 1.06% | 37,437 |
| Jan 6, 2026 | 1,349.30 | 1,370.15 | 1,319.90 | 1,354.70 | 1,354.70 | 1.20% | 8,977 |
| Jan 5, 2026 | 1,301.35 | 1,351.00 | 1,296.75 | 1,338.60 | 1,338.60 | 2.20% | 2,756 |
| Jan 2, 2026 | 1,337.10 | 1,340.00 | 1,300.10 | 1,309.75 | 1,309.75 | -2.04% | 7,137 |
| Jan 1, 2026 | 1,345.50 | 1,351.50 | 1,333.90 | 1,337.05 | 1,337.05 | -0.62% | 344 |
| 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 |