Concord Biotech Limited (BOM:543960)
India · Delayed Price · Currency is INR 1,046.80
-20.60 (-1.93%)
At close: Apr 21, 2026
BOM:543960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1,101.90 | 1,101.90 | 1,054.00 | 1,067.40 | 1,067.40 | -1.28% | 18,402 |
| Apr 17, 2026 | 1,051.30 | 1,113.80 | 1,042.00 | 1,081.25 | 1,081.25 | 4.13% | 40,052 |
| Apr 16, 2026 | 1,056.45 | 1,060.80 | 1,036.00 | 1,038.40 | 1,038.40 | -0.28% | 22,065 |
| Apr 15, 2026 | 1,048.55 | 1,075.00 | 1,038.00 | 1,041.35 | 1,041.35 | -0.50% | 17,546 |
| Apr 13, 2026 | 1,039.65 | 1,059.65 | 1,026.75 | 1,046.60 | 1,046.60 | -1.44% | 8,473 |
| Apr 10, 2026 | 1,078.20 | 1,089.40 | 1,054.40 | 1,061.90 | 1,061.90 | 0.74% | 114,134 |
| Apr 9, 2026 | 1,057.95 | 1,094.25 | 1,046.60 | 1,054.10 | 1,054.10 | 0.40% | 14,648 |
| Apr 8, 2026 | 1,075.10 | 1,075.10 | 1,041.25 | 1,049.90 | 1,049.90 | 1.73% | 17,528 |
| Apr 7, 2026 | 1,019.30 | 1,051.00 | 1,015.00 | 1,032.05 | 1,032.05 | 0.16% | 5,189 |
| Apr 6, 2026 | 1,015.65 | 1,049.90 | 1,008.75 | 1,030.40 | 1,030.40 | 0.43% | 11,132 |
| Apr 2, 2026 | 1,013.80 | 1,026.80 | 987.05 | 1,025.95 | 1,025.95 | 0.52% | 9,074 |
| Apr 1, 2026 | 1,050.00 | 1,066.70 | 1,012.05 | 1,020.60 | 1,020.60 | 0.46% | 11,207 |
| Mar 30, 2026 | 1,014.90 | 1,035.80 | 990.00 | 1,015.90 | 1,015.90 | 0.18% | 18,216 |
| Mar 27, 2026 | 1,026.50 | 1,035.00 | 996.00 | 1,014.05 | 1,014.05 | -2.45% | 18,040 |
| Mar 25, 2026 | 1,057.95 | 1,072.15 | 1,034.00 | 1,039.55 | 1,039.55 | 0.17% | 15,448 |
| Mar 24, 2026 | 1,033.80 | 1,056.25 | 1,020.00 | 1,037.75 | 1,037.75 | 0.38% | 18,456 |
| Mar 23, 2026 | 1,092.45 | 1,092.50 | 1,018.00 | 1,033.80 | 1,033.80 | -5.37% | 13,114 |
| Mar 20, 2026 | 1,103.05 | 1,124.00 | 1,078.90 | 1,092.45 | 1,092.45 | -0.81% | 16,636 |
| Mar 19, 2026 | 1,141.50 | 1,141.50 | 1,095.20 | 1,101.35 | 1,101.35 | -3.51% | 2,992 |
| Mar 18, 2026 | 1,111.05 | 1,166.15 | 1,111.05 | 1,141.40 | 1,141.40 | 1.06% | 24,602 |
| Mar 17, 2026 | 1,151.00 | 1,181.40 | 1,122.85 | 1,129.45 | 1,129.45 | -2.36% | 8,126 |
| Mar 16, 2026 | 1,180.20 | 1,190.00 | 1,140.50 | 1,156.80 | 1,156.80 | -1.98% | 9,528 |
| Mar 13, 2026 | 1,191.65 | 1,192.60 | 1,148.60 | 1,180.15 | 1,180.15 | 0.52% | 6,595 |
| Mar 12, 2026 | 1,158.45 | 1,183.65 | 1,122.55 | 1,174.10 | 1,174.10 | 1.39% | 8,030 |
| Mar 11, 2026 | 1,190.85 | 1,215.20 | 1,149.70 | 1,157.95 | 1,157.95 | -3.37% | 10,208 |
| Mar 10, 2026 | 1,160.50 | 1,228.15 | 1,160.50 | 1,198.35 | 1,198.35 | 1.79% | 6,913 |
| Mar 9, 2026 | 1,183.05 | 1,190.00 | 1,158.75 | 1,177.30 | 1,177.30 | -2.40% | 4,655 |
| Mar 6, 2026 | 1,208.00 | 1,214.00 | 1,189.85 | 1,206.30 | 1,206.30 | 0.32% | 6,169 |
| Mar 5, 2026 | 1,201.25 | 1,221.00 | 1,194.75 | 1,202.40 | 1,202.40 | -0.23% | 112,079 |
| Mar 4, 2026 | 1,161.45 | 1,223.60 | 1,157.00 | 1,205.20 | 1,205.20 | 0.50% | 5,754 |
| Mar 2, 2026 | 1,166.40 | 1,224.95 | 1,166.40 | 1,199.15 | 1,199.15 | -1.83% | 50,613 |
| Feb 27, 2026 | 1,242.00 | 1,272.00 | 1,212.30 | 1,221.55 | 1,221.55 | -2.04% | 51,696 |
| Feb 26, 2026 | 1,233.15 | 1,285.00 | 1,195.10 | 1,246.95 | 1,246.95 | 2.31% | 483,743 |
| Feb 25, 2026 | 1,056.75 | 1,291.00 | 1,056.75 | 1,218.85 | 1,218.85 | 13.06% | 1,493,640 |
| Feb 24, 2026 | 1,098.95 | 1,098.95 | 1,068.10 | 1,078.10 | 1,078.10 | -1.91% | 4,676 |
| Feb 23, 2026 | 1,105.35 | 1,125.50 | 1,081.00 | 1,099.10 | 1,099.10 | -0.01% | 6,087 |
| Feb 20, 2026 | 1,120.70 | 1,130.95 | 1,092.30 | 1,099.25 | 1,099.25 | -1.87% | 6,665 |
| Feb 19, 2026 | 1,155.80 | 1,160.15 | 1,109.65 | 1,120.25 | 1,120.25 | -2.53% | 4,185 |
| Feb 18, 2026 | 1,140.05 | 1,168.60 | 1,138.70 | 1,149.35 | 1,149.35 | 0.38% | 5,993 |
| Feb 17, 2026 | 1,173.55 | 1,173.55 | 1,142.00 | 1,144.95 | 1,144.95 | -1.84% | 7,881 |
| Feb 16, 2026 | 1,183.30 | 1,189.15 | 1,158.65 | 1,166.45 | 1,166.45 | -1.42% | 5,563 |
| 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 |