Concord Enviro Systems Limited (BOM:544315)
India · Delayed Price · Currency is INR 411.65
-12.25 (-2.89%)
At close: Feb 12, 2026
Concord Enviro Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 401.00 | 401.00 | 361.90 | 380.55 | 380.55 | -7.55% | 5,035 |
| Feb 12, 2026 | 417.35 | 417.35 | 407.60 | 411.65 | 411.65 | -2.89% | 833 |
| Feb 11, 2026 | 425.35 | 425.60 | 418.00 | 423.90 | 423.90 | -0.66% | 669 |
| Feb 10, 2026 | 440.95 | 440.95 | 426.00 | 426.70 | 426.70 | -2.33% | 2,251 |
| Feb 9, 2026 | 397.15 | 440.00 | 397.15 | 436.90 | 436.90 | 8.30% | 3,001 |
| Feb 6, 2026 | 397.05 | 405.55 | 392.35 | 403.40 | 403.40 | 1.59% | 546 |
| Feb 5, 2026 | 411.20 | 411.20 | 388.50 | 397.10 | 397.10 | -2.46% | 2,774 |
| Feb 4, 2026 | 409.90 | 426.50 | 406.55 | 407.10 | 407.10 | -0.01% | 1,527 |
| Feb 3, 2026 | 406.05 | 415.00 | 405.30 | 407.15 | 407.15 | 1.39% | 890 |
| Feb 2, 2026 | 406.20 | 407.25 | 395.60 | 401.55 | 401.55 | -1.75% | 1,424 |
| Feb 1, 2026 | 422.80 | 422.80 | 404.05 | 408.70 | 408.70 | -3.44% | 606 |
| Jan 30, 2026 | 412.00 | 429.60 | 402.90 | 423.25 | 423.25 | 2.73% | 4,470 |
| Jan 29, 2026 | 391.60 | 413.90 | 385.20 | 412.00 | 412.00 | 4.79% | 740 |
| Jan 28, 2026 | 384.00 | 398.20 | 383.75 | 393.15 | 393.15 | 4.02% | 633 |
| Jan 27, 2026 | 398.00 | 405.00 | 368.00 | 377.95 | 377.95 | -3.34% | 8,768 |
| Jan 23, 2026 | 398.10 | 398.10 | 390.05 | 391.00 | 391.00 | -1.46% | 630 |
| Jan 22, 2026 | 406.15 | 408.65 | 394.30 | 396.80 | 396.80 | -0.33% | 591 |
| Jan 21, 2026 | 390.05 | 412.00 | 390.05 | 398.10 | 398.10 | -2.84% | 2,742 |
| Jan 20, 2026 | 410.00 | 427.10 | 406.00 | 409.75 | 409.75 | -0.32% | 565 |
| Jan 19, 2026 | 418.00 | 419.00 | 408.65 | 411.05 | 411.05 | -1.94% | 534 |
| Jan 16, 2026 | 426.40 | 427.00 | 416.10 | 419.20 | 419.20 | -1.21% | 834 |
| Jan 14, 2026 | 423.55 | 427.65 | 420.50 | 424.35 | 424.35 | 0.19% | 1,506 |
| Jan 13, 2026 | 429.25 | 434.70 | 415.00 | 423.55 | 423.55 | -1.20% | 1,931 |
| Jan 12, 2026 | 429.20 | 432.00 | 420.05 | 428.70 | 428.70 | -2.11% | 1,803 |
| Jan 9, 2026 | 441.05 | 442.70 | 426.85 | 437.95 | 437.95 | -0.73% | 1,383 |
| Jan 8, 2026 | 449.00 | 476.80 | 436.60 | 441.15 | 441.15 | -3.71% | 790 |
| Jan 7, 2026 | 458.75 | 459.55 | 452.20 | 458.15 | 458.15 | -0.24% | 386 |
| Jan 6, 2026 | 470.30 | 483.10 | 455.70 | 459.25 | 459.25 | -3.87% | 1,267 |
| Jan 5, 2026 | 471.00 | 487.15 | 469.70 | 477.75 | 477.75 | 1.43% | 3,391 |
| Jan 2, 2026 | 450.00 | 478.00 | 448.40 | 471.00 | 471.00 | 5.04% | 1,089 |
| Jan 1, 2026 | 449.40 | 458.60 | 448.15 | 448.40 | 448.40 | -0.26% | 619 |
| Dec 31, 2025 | 461.25 | 462.25 | 446.65 | 449.55 | 449.55 | -2.88% | 1,810 |
| Dec 30, 2025 | 444.25 | 466.50 | 437.70 | 462.90 | 462.90 | 4.20% | 3,302 |
| Dec 29, 2025 | 451.30 | 452.20 | 436.90 | 444.25 | 444.25 | -1.23% | 904 |
| Dec 26, 2025 | 448.05 | 451.40 | 445.05 | 449.80 | 449.80 | 0.39% | 1,109 |
| Dec 24, 2025 | 442.40 | 460.00 | 442.40 | 448.05 | 448.05 | 1.28% | 2,114 |
| Dec 23, 2025 | 443.50 | 445.85 | 439.05 | 442.40 | 442.40 | -0.25% | 620 |
| Dec 22, 2025 | 442.00 | 445.25 | 435.05 | 443.50 | 443.50 | 1.51% | 369 |
| Dec 19, 2025 | 444.05 | 444.05 | 435.65 | 436.90 | 436.90 | -1.85% | 842 |
| Dec 18, 2025 | 448.00 | 454.10 | 440.55 | 445.15 | 445.15 | -2.52% | 757 |
| Dec 17, 2025 | 458.80 | 462.00 | 433.70 | 456.65 | 456.65 | -0.47% | 5,346 |
| Dec 16, 2025 | 454.20 | 468.20 | 450.95 | 458.80 | 458.80 | -1.17% | 11,877 |
| Dec 15, 2025 | 421.95 | 475.00 | 416.60 | 464.25 | 464.25 | 10.38% | 14,769 |
| Dec 12, 2025 | 386.40 | 428.00 | 385.60 | 420.60 | 420.60 | 9.30% | 14,094 |
| Dec 11, 2025 | 384.00 | 390.00 | 381.25 | 384.80 | 384.80 | -0.38% | 782 |
| Dec 10, 2025 | 386.00 | 392.15 | 381.95 | 386.25 | 386.25 | -2.65% | 2,194 |
| Dec 9, 2025 | 356.00 | 413.75 | 350.00 | 396.75 | 396.75 | 11.45% | 28,103 |
| Dec 8, 2025 | 376.55 | 388.10 | 351.20 | 356.00 | 356.00 | -6.06% | 4,738 |
| Dec 5, 2025 | 386.50 | 387.90 | 377.55 | 378.95 | 378.95 | -2.97% | 2,333 |
| Dec 4, 2025 | 395.05 | 396.55 | 387.45 | 390.55 | 390.55 | -1.29% | 550 |