Concord Biotech Limited (BOM:543960)
India · Delayed Price · Currency is INR 1,420.30
+87.10 (6.53%)
At close: Jul 31, 2026
BOM:543960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,321.35 | 1,428.95 | 1,321.35 | 1,420.30 | 1,420.30 | 6.53% | 40,065 |
| Jul 30, 2026 | 1,340.45 | 1,360.00 | 1,323.90 | 1,333.20 | 1,333.20 | 0.23% | 5,608 |
| Jul 29, 2026 | 1,265.10 | 1,336.00 | 1,262.90 | 1,330.10 | 1,330.10 | 6.05% | 11,370 |
| Jul 28, 2026 | 1,256.05 | 1,263.50 | 1,246.60 | 1,254.20 | 1,254.20 | -0.22% | 2,646 |
| Jul 27, 2026 | 1,272.00 | 1,272.00 | 1,243.20 | 1,257.00 | 1,257.00 | 0.67% | 18,741 |
| Jul 24, 2026 | 1,252.20 | 1,270.45 | 1,237.70 | 1,248.65 | 1,248.65 | -0.96% | 2,786 |
| Jul 23, 2026 | 1,280.00 | 1,290.75 | 1,263.15 | 1,268.25 | 1,260.70 | -1.53% | 2,751 |
| Jul 22, 2026 | 1,330.80 | 1,330.80 | 1,275.50 | 1,287.95 | 1,280.28 | -3.07% | 4,348 |
| Jul 21, 2026 | 1,340.25 | 1,340.25 | 1,314.70 | 1,328.70 | 1,320.79 | -0.30% | 1,934 |
| Jul 20, 2026 | 1,334.75 | 1,357.20 | 1,330.00 | 1,332.70 | 1,324.77 | -0.52% | 3,645 |
| Jul 17, 2026 | 1,353.15 | 1,353.15 | 1,310.00 | 1,339.60 | 1,331.63 | -0.37% | 3,578 |
| Jul 16, 2026 | 1,351.00 | 1,360.00 | 1,326.05 | 1,344.60 | 1,336.60 | 0.23% | 9,670 |
| Jul 15, 2026 | 1,332.10 | 1,364.90 | 1,332.00 | 1,341.50 | 1,333.51 | 1.13% | 4,337 |
| Jul 14, 2026 | 1,352.40 | 1,352.40 | 1,314.60 | 1,326.45 | 1,318.55 | -1.92% | 14,258 |
| Jul 13, 2026 | 1,309.10 | 1,358.20 | 1,269.05 | 1,352.40 | 1,344.35 | 3.70% | 8,009 |
| Jul 10, 2026 | 1,327.20 | 1,335.50 | 1,295.90 | 1,304.10 | 1,296.34 | -0.06% | 6,693 |
| Jul 9, 2026 | 1,259.75 | 1,310.00 | 1,259.75 | 1,304.90 | 1,297.13 | 3.50% | 9,743 |
| Jul 8, 2026 | 1,277.15 | 1,318.00 | 1,250.90 | 1,260.80 | 1,253.29 | -0.85% | 13,502 |
| Jul 7, 2026 | 1,299.50 | 1,299.50 | 1,256.00 | 1,271.65 | 1,264.08 | -0.96% | 10,929 |
| Jul 6, 2026 | 1,282.10 | 1,303.50 | 1,272.00 | 1,284.00 | 1,276.36 | 0.31% | 8,327 |
| Jul 3, 2026 | 1,282.50 | 1,293.45 | 1,262.95 | 1,280.05 | 1,272.43 | -0.33% | 6,221 |
| Jul 2, 2026 | 1,284.00 | 1,295.70 | 1,281.60 | 1,284.25 | 1,276.60 | -0.19% | 6,178 |
| Jul 1, 2026 | 1,285.50 | 1,314.45 | 1,280.20 | 1,286.70 | 1,279.04 | 0.69% | 7,161 |
| Jun 30, 2026 | 1,263.05 | 1,294.65 | 1,263.05 | 1,277.85 | 1,270.24 | 1.24% | 11,194 |
| Jun 29, 2026 | 1,284.40 | 1,305.45 | 1,259.00 | 1,262.20 | 1,254.69 | -1.70% | 95,314 |
| Jun 25, 2026 | 1,294.85 | 1,320.50 | 1,274.00 | 1,284.00 | 1,276.36 | -0.36% | 8,034 |
| Jun 24, 2026 | 1,305.70 | 1,331.25 | 1,283.50 | 1,288.65 | 1,280.98 | -2.30% | 10,486 |
| Jun 23, 2026 | 1,330.90 | 1,359.30 | 1,311.55 | 1,318.95 | 1,311.10 | -1.56% | 12,055 |
| Jun 22, 2026 | 1,316.55 | 1,377.95 | 1,316.50 | 1,339.85 | 1,331.87 | 1.77% | 24,916 |
| Jun 19, 2026 | 1,342.00 | 1,351.30 | 1,306.00 | 1,316.55 | 1,308.71 | -1.90% | 12,318 |
| Jun 18, 2026 | 1,337.50 | 1,372.75 | 1,337.50 | 1,342.00 | 1,334.01 | 0.10% | 16,460 |
| Jun 17, 2026 | 1,388.85 | 1,388.85 | 1,336.90 | 1,340.65 | 1,332.67 | -2.45% | 13,958 |
| Jun 16, 2026 | 1,382.00 | 1,390.30 | 1,360.15 | 1,374.30 | 1,366.12 | -0.49% | 18,297 |
| Jun 15, 2026 | 1,383.85 | 1,408.15 | 1,341.60 | 1,381.05 | 1,372.83 | 2.01% | 31,792 |
| Jun 12, 2026 | 1,343.50 | 1,366.80 | 1,337.60 | 1,353.85 | 1,345.79 | 0.64% | 37,363 |
| Jun 11, 2026 | 1,324.05 | 1,349.00 | 1,299.35 | 1,345.30 | 1,337.29 | 1.39% | 14,258 |
| Jun 10, 2026 | 1,288.90 | 1,349.70 | 1,285.05 | 1,326.85 | 1,318.95 | 4.35% | 81,640 |
| Jun 9, 2026 | 1,192.35 | 1,281.00 | 1,192.35 | 1,271.55 | 1,263.98 | 6.18% | 49,829 |
| Jun 8, 2026 | 1,216.60 | 1,230.00 | 1,190.00 | 1,197.50 | 1,190.37 | -1.09% | 20,713 |
| Jun 5, 2026 | 1,239.00 | 1,242.95 | 1,195.95 | 1,210.65 | 1,203.44 | -2.19% | 14,172 |
| Jun 4, 2026 | 1,204.90 | 1,245.00 | 1,190.15 | 1,237.80 | 1,230.43 | 3.13% | 33,995 |
| Jun 3, 2026 | 1,235.00 | 1,272.75 | 1,188.75 | 1,200.20 | 1,193.06 | 2.86% | 354,664 |
| Jun 2, 2026 | 1,074.95 | 1,183.00 | 1,035.55 | 1,166.80 | 1,159.85 | 10.01% | 74,467 |
| Jun 1, 2026 | 1,038.00 | 1,104.60 | 1,023.05 | 1,060.60 | 1,054.29 | 1.12% | 18,133 |
| May 29, 2026 | 1,099.40 | 1,121.40 | 1,040.40 | 1,048.85 | 1,042.61 | -4.60% | 8,740 |
| May 27, 2026 | 1,131.65 | 1,144.45 | 1,096.85 | 1,099.40 | 1,092.86 | -3.47% | 8,961 |
| May 26, 2026 | 1,133.25 | 1,143.60 | 1,132.40 | 1,138.95 | 1,132.17 | 0.49% | 6,863 |
| May 25, 2026 | 1,152.15 | 1,180.00 | 1,128.30 | 1,133.35 | 1,126.60 | -1.77% | 10,457 |
| May 22, 2026 | 1,124.30 | 1,177.90 | 1,115.65 | 1,153.80 | 1,146.93 | 2.65% | 13,527 |
| May 21, 2026 | 1,124.65 | 1,135.60 | 1,110.00 | 1,124.05 | 1,117.36 | 0.76% | 2,432 |