Concord Biotech Limited (BOM:543960)
India · Delayed Price · Currency is INR 1,269.05
-109.30 (-7.93%)
At close: Oct 28, 2026
BOM:543960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,339.95 | 1,339.95 | 1,263.60 | 1,269.05 | 1,269.05 | -7.93% | 32,209 |
| Oct 27, 2026 | 1,303.00 | 1,386.70 | 1,299.30 | 1,378.35 | 1,378.35 | 5.52% | 5,896 |
| Oct 26, 2026 | 1,214.75 | 1,319.00 | 1,214.75 | 1,306.30 | 1,306.30 | 6.30% | 11,683 |
| Oct 23, 2026 | 1,270.00 | 1,270.00 | 1,212.50 | 1,228.85 | 1,228.85 | -3.32% | 14,577 |
| Oct 22, 2026 | 1,299.00 | 1,309.30 | 1,252.85 | 1,271.10 | 1,271.10 | 0.26% | 3,324 |
| Oct 21, 2026 | 1,270.40 | 1,282.95 | 1,253.45 | 1,267.85 | 1,267.85 | -1.17% | 5,950 |
| Oct 19, 2026 | 1,354.80 | 1,354.80 | 1,278.25 | 1,282.85 | 1,282.85 | -4.16% | 6,277 |
| Oct 16, 2026 | 1,355.00 | 1,355.95 | 1,333.00 | 1,338.55 | 1,338.55 | -1.09% | 1,274 |
| Oct 15, 2026 | 1,379.35 | 1,381.35 | 1,350.25 | 1,353.25 | 1,353.25 | -2.02% | 2,853 |
| Oct 14, 2026 | 1,366.70 | 1,392.60 | 1,366.70 | 1,381.10 | 1,381.10 | 0.94% | 6,032 |
| Oct 13, 2026 | 1,353.10 | 1,374.10 | 1,336.05 | 1,368.20 | 1,368.20 | 0.96% | 12,561 |
| Oct 12, 2026 | 1,366.75 | 1,388.20 | 1,350.50 | 1,355.25 | 1,355.25 | -0.56% | 4,299 |
| Oct 9, 2026 | 1,349.90 | 1,369.40 | 1,328.00 | 1,362.85 | 1,362.85 | 2.47% | 8,139 |
| Oct 8, 2026 | 1,361.40 | 1,368.75 | 1,310.50 | 1,329.95 | 1,329.95 | -2.01% | 3,425 |
| Oct 7, 2026 | 1,367.60 | 1,378.95 | 1,353.90 | 1,357.20 | 1,357.20 | -0.76% | 1,757 |
| Oct 6, 2026 | 1,353.00 | 1,372.00 | 1,350.05 | 1,367.55 | 1,367.55 | 0.95% | 4,365 |
| Oct 5, 2026 | 1,377.25 | 1,387.60 | 1,351.40 | 1,354.65 | 1,354.65 | -1.48% | 10,403 |
| Oct 1, 2026 | 1,371.60 | 1,398.80 | 1,320.15 | 1,375.05 | 1,375.05 | 0.12% | 7,544 |
| Sep 30, 2026 | 1,427.60 | 1,433.50 | 1,367.30 | 1,373.40 | 1,373.40 | -2.59% | 5,532 |
| Sep 29, 2026 | 1,394.15 | 1,437.70 | 1,394.15 | 1,409.95 | 1,409.95 | 1.13% | 16,765 |
| Sep 28, 2026 | 1,451.05 | 1,451.05 | 1,387.00 | 1,394.15 | 1,394.15 | -4.13% | 15,544 |
| Sep 25, 2026 | 1,506.70 | 1,506.70 | 1,440.05 | 1,454.20 | 1,454.20 | -1.55% | 10,992 |
| Sep 24, 2026 | 1,550.15 | 1,550.85 | 1,473.90 | 1,477.15 | 1,477.15 | -5.26% | 23,300 |
| Sep 23, 2026 | 1,540.00 | 1,565.85 | 1,520.00 | 1,559.20 | 1,559.20 | 1.87% | 7,856 |
| Sep 22, 2026 | 1,590.00 | 1,590.00 | 1,523.90 | 1,530.65 | 1,530.65 | -3.17% | 20,936 |
| Sep 21, 2026 | 1,530.90 | 1,592.05 | 1,512.70 | 1,580.75 | 1,580.75 | 5.81% | 29,126 |
| Sep 18, 2026 | 1,458.90 | 1,518.00 | 1,458.90 | 1,493.90 | 1,493.90 | 2.17% | 11,438 |
| Sep 17, 2026 | 1,443.50 | 1,473.85 | 1,441.25 | 1,462.10 | 1,462.10 | 0.55% | 3,646 |
| Sep 16, 2026 | 1,475.50 | 1,486.95 | 1,429.95 | 1,454.15 | 1,454.15 | -1.18% | 3,228 |
| Sep 15, 2026 | 1,510.05 | 1,525.10 | 1,468.10 | 1,471.50 | 1,471.50 | -2.33% | 10,293 |
| Sep 11, 2026 | 1,441.90 | 1,529.00 | 1,430.95 | 1,506.65 | 1,506.65 | 3.72% | 21,364 |
| Sep 10, 2026 | 1,473.70 | 1,473.70 | 1,431.70 | 1,452.60 | 1,452.60 | -0.83% | 6,054 |
| Sep 9, 2026 | 1,475.00 | 1,475.00 | 1,447.00 | 1,464.80 | 1,464.80 | -0.33% | 28,640 |
| Sep 8, 2026 | 1,450.05 | 1,489.80 | 1,439.00 | 1,469.70 | 1,469.70 | 1.89% | 4,689 |
| Sep 7, 2026 | 1,428.70 | 1,455.00 | 1,418.00 | 1,442.50 | 1,442.50 | 1.96% | 5,101 |
| Sep 4, 2026 | 1,448.05 | 1,451.00 | 1,408.60 | 1,414.75 | 1,414.75 | -2.33% | 10,453 |
| Sep 3, 2026 | 1,449.55 | 1,460.40 | 1,438.00 | 1,448.45 | 1,448.45 | 0.42% | 8,438 |
| Sep 2, 2026 | 1,492.75 | 1,492.75 | 1,440.10 | 1,442.45 | 1,442.45 | -2.75% | 6,067 |
| Sep 1, 2026 | 1,459.60 | 1,499.95 | 1,444.90 | 1,483.30 | 1,483.30 | 2.31% | 20,709 |
| Aug 31, 2026 | 1,452.80 | 1,502.25 | 1,404.10 | 1,449.80 | 1,449.80 | -2.19% | 2,120,004 |
| Aug 28, 2026 | 1,514.25 | 1,520.15 | 1,476.00 | 1,482.25 | 1,482.25 | 0.01% | 9,482 |
| Aug 27, 2026 | 1,544.95 | 1,546.75 | 1,470.70 | 1,482.10 | 1,482.10 | -3.93% | 18,096 |
| Aug 26, 2026 | 1,574.80 | 1,574.80 | 1,537.00 | 1,542.80 | 1,542.80 | -0.40% | 42,807 |
| Aug 25, 2026 | 1,543.85 | 1,557.00 | 1,522.25 | 1,549.00 | 1,549.00 | 0.51% | 5,179 |
| Aug 24, 2026 | 1,568.00 | 1,570.00 | 1,523.00 | 1,541.20 | 1,541.20 | -1.79% | 8,106 |
| Aug 21, 2026 | 1,588.50 | 1,588.50 | 1,551.00 | 1,569.30 | 1,569.30 | -0.43% | 14,219 |
| Aug 20, 2026 | 1,579.20 | 1,614.05 | 1,569.85 | 1,576.00 | 1,576.00 | -0.57% | 6,526 |
| Aug 19, 2026 | 1,565.45 | 1,600.00 | 1,549.80 | 1,585.10 | 1,585.10 | 1.17% | 18,352 |
| Aug 18, 2026 | 1,543.45 | 1,597.50 | 1,524.30 | 1,566.80 | 1,566.80 | 3.53% | 26,059 |
| Aug 17, 2026 | 1,473.50 | 1,535.00 | 1,440.55 | 1,513.40 | 1,513.40 | 4.65% | 28,381 |