Skip to main content
logo
Concord Biotech Limited (BOM:543960)
India flag India · Delayed Price · Currency is INR
1,200.20
+33.40 (2.86%)
At close: Jun 3, 2026

BOM:543960 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20261,235.001,272.751,188.751,200.201,200.202.86%354,664
Jun 2, 20261,074.951,183.001,035.551,166.801,166.8010.01%74,466
Jun 1, 20261,038.001,104.601,023.051,060.601,060.601.12%18,133
May 29, 20261,099.401,121.401,040.401,048.851,048.85-4.60%8,740
May 27, 20261,131.651,144.451,096.851,099.401,099.40-3.47%8,961
May 26, 20261,133.251,143.601,132.401,138.951,138.950.49%6,863
May 25, 20261,152.151,180.001,128.301,133.351,133.35-1.77%10,447
May 22, 20261,124.301,177.901,115.651,153.801,153.802.65%13,527
May 21, 20261,124.651,135.601,110.001,124.051,124.050.76%2,432
May 20, 20261,143.451,163.001,108.001,115.551,115.55-2.44%6,209
May 19, 20261,125.001,149.051,125.001,143.501,143.501.73%2,169
May 18, 20261,120.051,130.001,099.451,124.001,124.00-0.94%4,685
May 15, 20261,136.151,147.701,113.551,134.651,134.65-0.40%4,523
May 14, 20261,147.101,156.401,122.901,139.251,139.250.75%5,477
May 13, 20261,127.051,168.701,125.201,130.751,130.750.29%14,115
May 12, 20261,203.051,203.101,115.001,127.451,127.45-5.96%18,251
May 11, 20261,171.151,213.651,149.651,198.851,198.852.02%25,054
May 8, 20261,202.101,202.101,168.001,175.151,175.15-1.84%6,462
May 7, 20261,222.601,233.401,190.001,197.151,197.15-2.12%19,826
May 6, 20261,206.151,233.401,190.401,223.051,223.053.24%14,191
May 5, 20261,204.201,209.051,151.801,184.651,184.65-0.87%12,279
May 4, 20261,165.501,215.801,143.951,195.101,195.104.82%16,321
Apr 30, 20261,149.301,153.601,119.901,140.151,140.150.73%21,535
Apr 29, 20261,075.001,162.401,075.001,131.901,131.905.68%37,833
Apr 28, 20261,065.601,121.851,061.451,071.051,071.051.29%17,941
Apr 27, 20261,026.601,076.351,025.001,057.451,057.454.10%14,526
Apr 24, 20261,053.251,067.551,013.001,015.851,015.85-3.35%10,654
Apr 23, 20261,050.001,070.351,046.601,051.101,051.10-0.10%12,256
Apr 22, 20261,043.851,057.001,034.001,052.201,052.200.52%11,955
Apr 21, 20261,067.401,072.701,037.151,046.801,046.80-1.93%13,704
Apr 20, 20261,101.901,101.901,054.001,067.401,067.40-1.28%18,402
Apr 17, 20261,051.301,113.801,042.001,081.251,081.254.13%40,052
Apr 16, 20261,056.451,060.801,036.001,038.401,038.40-0.28%22,065
Apr 15, 20261,048.551,075.001,038.001,041.351,041.35-0.50%17,546
Apr 13, 20261,039.651,059.651,026.751,046.601,046.60-1.44%8,473
Apr 10, 20261,078.201,089.401,054.401,061.901,061.900.74%114,134
Apr 9, 20261,057.951,094.251,046.601,054.101,054.100.40%14,648
Apr 8, 20261,075.101,075.101,041.251,049.901,049.901.73%17,528
Apr 7, 20261,019.301,051.001,015.001,032.051,032.050.16%5,189
Apr 6, 20261,015.651,049.901,008.751,030.401,030.400.43%11,132
Apr 2, 20261,013.801,026.80987.051,025.951,025.950.52%9,074
Apr 1, 20261,050.001,066.701,012.051,020.601,020.600.46%11,207
Mar 30, 20261,014.901,035.80990.001,015.901,015.900.18%18,216
Mar 27, 20261,026.501,035.00996.001,014.051,014.05-2.45%18,040
Mar 25, 20261,057.951,072.151,034.001,039.551,039.550.17%15,448
Mar 24, 20261,033.801,056.251,020.001,037.751,037.750.38%18,456
Mar 23, 20261,092.451,092.501,018.001,033.801,033.80-5.37%13,114
Mar 20, 20261,103.051,124.001,078.901,092.451,092.45-0.81%16,636
Mar 19, 20261,141.501,141.501,095.201,101.351,101.35-3.51%2,992
Mar 18, 20261,111.051,166.151,111.051,141.401,141.401.06%24,602