Concord Biotech Limited (BOM:543960)
India · Delayed Price · Currency is INR 1,569.30
-6.70 (-0.43%)
At close: Aug 21, 2026
BOM:543960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1,452.85 | 1,458.00 | 1,430.00 | 1,446.10 | 1,446.10 | -0.51% | 109,865 |
| Aug 13, 2026 | 1,463.05 | 1,463.05 | 1,416.55 | 1,453.45 | 1,453.45 | 0.60% | 9,744 |
| Aug 12, 2026 | 1,428.25 | 1,460.00 | 1,425.65 | 1,444.80 | 1,444.80 | 1.01% | 9,288 |
| Aug 11, 2026 | 1,438.25 | 1,471.35 | 1,420.50 | 1,430.35 | 1,430.35 | 0.95% | 14,883 |
| Aug 10, 2026 | 1,374.40 | 1,436.00 | 1,374.40 | 1,416.95 | 1,416.95 | 3.61% | 27,799 |
| Aug 7, 2026 | 1,374.05 | 1,390.10 | 1,353.35 | 1,367.60 | 1,367.60 | -0.54% | 8,907 |
| Aug 6, 2026 | 1,396.25 | 1,411.15 | 1,370.00 | 1,375.00 | 1,375.00 | -0.54% | 2,878 |
| Aug 5, 2026 | 1,441.85 | 1,441.85 | 1,374.50 | 1,382.45 | 1,382.45 | -2.73% | 14,091 |
| Aug 4, 2026 | 1,440.30 | 1,464.05 | 1,414.25 | 1,421.30 | 1,421.30 | 0.62% | 8,418 |
| Aug 3, 2026 | 1,441.90 | 1,457.30 | 1,388.25 | 1,412.55 | 1,412.55 | -0.55% | 28,443 |
| 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 |