Concord Enviro Systems Limited (BOM:544315)
India · Delayed Price · Currency is INR 528.15
-2.40 (-0.45%)
At close: Sep 8, 2025
Concord Enviro Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 530.00 | 531.65 | 520.00 | 523.85 | 523.85 | -0.81% | 2,873 |
| Sep 8, 2025 | 536.10 | 539.90 | 524.85 | 528.15 | 528.15 | -0.45% | 1,674 |
| Sep 5, 2025 | 537.45 | 541.50 | 529.90 | 530.55 | 530.55 | -0.80% | 918 |
| Sep 4, 2025 | 552.30 | 552.35 | 532.60 | 534.85 | 534.85 | -1.69% | 2,923 |
| Sep 3, 2025 | 547.00 | 551.95 | 540.00 | 544.05 | 544.05 | -0.07% | 5,682 |
| Sep 2, 2025 | 550.85 | 553.60 | 541.55 | 544.45 | 544.45 | -0.89% | 1,407 |
| Sep 1, 2025 | 544.75 | 553.40 | 542.50 | 549.35 | 549.35 | 1.07% | 1,833 |
| Aug 29, 2025 | 540.90 | 550.50 | 531.80 | 543.55 | 543.55 | 1.02% | 1,685 |
| Aug 28, 2025 | 552.45 | 554.40 | 536.00 | 538.05 | 538.05 | -2.24% | 4,605 |
| Aug 26, 2025 | 568.50 | 578.15 | 546.60 | 550.40 | 550.40 | -3.18% | 1,943 |
| Aug 25, 2025 | 550.50 | 571.20 | 549.15 | 568.45 | 568.45 | 3.66% | 4,890 |
| Aug 22, 2025 | 540.05 | 554.30 | 540.05 | 548.40 | 548.40 | -0.12% | 1,652 |
| Aug 21, 2025 | 555.35 | 556.70 | 546.75 | 549.05 | 549.05 | -0.19% | 5,149 |
| Aug 20, 2025 | 540.05 | 570.00 | 540.05 | 550.10 | 550.10 | 0.97% | 11,627 |
| Aug 19, 2025 | 527.70 | 569.50 | 520.80 | 544.80 | 544.80 | 4.53% | 10,401 |
| Aug 18, 2025 | 515.20 | 531.35 | 515.20 | 521.20 | 521.20 | 1.38% | 4,755 |
| Aug 14, 2025 | 523.80 | 527.40 | 512.25 | 514.10 | 514.10 | -1.47% | 2,158 |
| Aug 13, 2025 | 534.85 | 536.50 | 517.45 | 521.75 | 521.75 | -1.91% | 4,781 |
| Aug 12, 2025 | 532.15 | 542.95 | 528.40 | 531.90 | 531.90 | 0.82% | 2,056 |
| Aug 11, 2025 | 540.95 | 540.95 | 495.65 | 527.55 | 527.55 | -2.67% | 24,824 |
| Aug 8, 2025 | 563.90 | 566.85 | 539.25 | 542.00 | 542.00 | -3.63% | 5,221 |
| Aug 7, 2025 | 566.00 | 572.50 | 558.45 | 562.40 | 562.40 | -1.02% | 5,152 |
| Aug 6, 2025 | 570.00 | 584.60 | 566.05 | 568.20 | 568.20 | -1.27% | 5,474 |
| Aug 5, 2025 | 590.05 | 600.60 | 572.00 | 575.50 | 575.50 | -3.90% | 2,537 |
| Aug 4, 2025 | 595.35 | 605.30 | 592.40 | 598.85 | 598.85 | 0.51% | 4,693 |
| Aug 1, 2025 | 624.90 | 631.60 | 590.00 | 595.80 | 595.80 | -4.20% | 6,135 |
| Jul 31, 2025 | 605.20 | 630.25 | 605.20 | 621.90 | 621.90 | -1.07% | 5,676 |
| Jul 30, 2025 | 636.05 | 649.75 | 624.90 | 628.65 | 628.65 | -1.31% | 16,166 |
| Jul 29, 2025 | 622.65 | 640.00 | 615.60 | 637.00 | 637.00 | 2.31% | 15,407 |
| Jul 28, 2025 | 632.80 | 656.75 | 612.15 | 622.60 | 622.60 | -1.15% | 12,079 |
| Jul 25, 2025 | 615.00 | 636.45 | 614.35 | 629.85 | 629.85 | 2.19% | 10,022 |
| Jul 24, 2025 | 635.00 | 642.30 | 610.15 | 616.35 | 616.35 | -2.45% | 11,039 |
| Jul 23, 2025 | 618.80 | 635.00 | 616.00 | 631.80 | 631.80 | 2.10% | 16,915 |
| Jul 22, 2025 | 624.85 | 637.35 | 613.25 | 618.80 | 618.80 | 0.20% | 13,871 |
| Jul 21, 2025 | 618.00 | 634.70 | 614.15 | 617.55 | 617.55 | -0.06% | 12,112 |
| Jul 18, 2025 | 605.75 | 645.00 | 589.30 | 617.95 | 617.95 | 2.51% | 50,854 |
| Jul 17, 2025 | 610.00 | 620.00 | 594.00 | 602.80 | 602.80 | -0.54% | 4,435 |
| Jul 16, 2025 | 578.35 | 612.85 | 578.35 | 606.05 | 606.05 | 4.73% | 8,518 |
| Jul 15, 2025 | 585.30 | 585.30 | 577.45 | 578.70 | 578.70 | 0.43% | 1,941 |
| Jul 14, 2025 | 591.30 | 591.35 | 573.75 | 576.25 | 576.25 | -3.00% | 3,641 |
| Jul 11, 2025 | 597.20 | 616.05 | 589.45 | 594.05 | 594.05 | -0.53% | 28,859 |
| Jul 10, 2025 | 568.00 | 602.40 | 568.00 | 597.20 | 597.20 | 5.48% | 8,211 |
| Jul 9, 2025 | 561.95 | 567.60 | 561.95 | 566.15 | 566.15 | 0.91% | 256 |
| Jul 8, 2025 | 561.90 | 570.00 | 552.00 | 561.05 | 561.05 | -1.12% | 4,245 |
| Jul 7, 2025 | 568.00 | 569.90 | 563.00 | 567.40 | 567.40 | -0.11% | 251 |
| Jul 4, 2025 | 566.95 | 574.05 | 565.75 | 568.00 | 568.00 | 0.88% | 753 |
| Jul 3, 2025 | 568.00 | 571.35 | 561.35 | 563.05 | 563.05 | -0.72% | 2,614 |
| Jul 2, 2025 | 571.05 | 571.05 | 564.50 | 567.15 | 567.15 | -0.40% | 1,474 |
| Jul 1, 2025 | 575.70 | 579.60 | 565.65 | 569.45 | 569.45 | -1.04% | 2,736 |
| Jun 30, 2025 | 601.00 | 601.00 | 572.95 | 575.45 | 575.45 | -1.83% | 3,320 |