Concord Biotech Limited (BOM:543960)
India · Delayed Price · Currency is INR 1,635.85
+15.00 (0.93%)
At close: Sep 17, 2025
Concord Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1,633.15 | 1,653.95 | 1,628.10 | 1,649.05 | 1,638.62 | 0.97% | 1,875 |
| Aug 18, 2025 | 1,629.05 | 1,655.40 | 1,622.05 | 1,633.15 | 1,622.82 | -0.26% | 1,991 |
| Aug 14, 2025 | 1,625.00 | 1,655.90 | 1,625.00 | 1,637.35 | 1,626.99 | 0.25% | 1,833 |
| Aug 13, 2025 | 1,652.95 | 1,652.95 | 1,618.25 | 1,633.20 | 1,622.87 | -0.85% | 2,001 |
| Aug 12, 2025 | 1,630.00 | 1,682.05 | 1,583.70 | 1,647.15 | 1,636.73 | 2.72% | 8,652 |
| Aug 11, 2025 | 1,479.20 | 1,610.25 | 1,479.20 | 1,603.55 | 1,593.40 | 0.19% | 17,053 |
| Aug 8, 2025 | 1,616.95 | 1,636.90 | 1,590.00 | 1,600.55 | 1,590.42 | -1.99% | 5,010 |
| Aug 7, 2025 | 1,694.95 | 1,694.95 | 1,618.25 | 1,633.10 | 1,622.77 | -0.32% | 2,884 |
| Aug 6, 2025 | 1,803.60 | 1,803.60 | 1,624.65 | 1,638.30 | 1,627.93 | -3.62% | 4,224 |
| Aug 5, 2025 | 1,698.00 | 1,711.65 | 1,665.45 | 1,699.90 | 1,689.15 | -0.02% | 3,017 |
| Aug 4, 2025 | 1,769.95 | 1,769.95 | 1,687.90 | 1,700.30 | 1,689.54 | -2.26% | 3,775 |
| Aug 1, 2025 | 1,785.95 | 1,789.00 | 1,733.30 | 1,739.70 | 1,728.69 | -1.75% | 4,143 |
| Jul 31, 2025 | 1,818.95 | 1,819.00 | 1,762.30 | 1,770.65 | 1,759.45 | -2.24% | 3,329 |
| Jul 30, 2025 | 1,874.95 | 1,879.05 | 1,797.60 | 1,811.20 | 1,799.74 | -1.37% | 4,542 |
| Jul 29, 2025 | 1,853.00 | 1,870.55 | 1,813.15 | 1,836.45 | 1,824.83 | -1.65% | 6,104 |
| Jul 28, 2025 | 1,871.10 | 1,905.65 | 1,862.50 | 1,867.20 | 1,855.39 | -0.64% | 2,497 |
| Jul 25, 2025 | 1,938.95 | 1,950.00 | 1,863.40 | 1,879.20 | 1,867.31 | -2.56% | 7,553 |
| Jul 24, 2025 | 1,951.00 | 1,979.20 | 1,920.55 | 1,928.55 | 1,916.35 | -0.90% | 13,511 |
| Jul 23, 2025 | 1,892.00 | 1,951.00 | 1,869.05 | 1,946.00 | 1,933.69 | 2.57% | 10,919 |
| Jul 22, 2025 | 1,916.55 | 1,927.30 | 1,879.40 | 1,897.30 | 1,885.30 | -0.93% | 3,385 |
| Jul 21, 2025 | 1,912.65 | 1,945.00 | 1,879.85 | 1,915.20 | 1,903.08 | 1.13% | 6,718 |
| Jul 18, 2025 | 1,922.55 | 1,938.00 | 1,887.30 | 1,893.75 | 1,881.77 | -1.45% | 9,242 |
| Jul 17, 2025 | 1,835.05 | 1,941.00 | 1,835.05 | 1,921.55 | 1,909.39 | 4.55% | 17,452 |
| Jul 16, 2025 | 1,837.00 | 1,867.95 | 1,828.40 | 1,837.95 | 1,826.32 | 0.01% | 5,405 |
| Jul 15, 2025 | 1,846.35 | 1,848.95 | 1,823.05 | 1,837.80 | 1,826.17 | 0.16% | 2,590 |
| Jul 14, 2025 | 1,796.05 | 1,851.45 | 1,796.05 | 1,834.85 | 1,823.24 | 1.54% | 9,718 |
| Jul 11, 2025 | 1,807.00 | 1,822.05 | 1,782.00 | 1,807.00 | 1,795.57 | -0.09% | 5,303 |
| Jul 10, 2025 | 1,828.50 | 1,828.50 | 1,786.55 | 1,808.65 | 1,797.21 | -0.59% | 3,071 |
| Jul 9, 2025 | 1,795.00 | 1,875.00 | 1,778.60 | 1,819.45 | 1,807.94 | 1.52% | 10,111 |