Concord Enviro Systems Limited (BOM:544315)
India · Delayed Price · Currency is INR 598.85
+3.05 (0.51%)
At close: Aug 4, 2025
Concord Enviro Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 588.75 | 592.40 | 583.30 | 586.20 | 586.20 | 0.35% | 2,731 |
| Jun 26, 2025 | 594.95 | 594.95 | 580.75 | 584.15 | 584.15 | -0.92% | 1,478 |
| Jun 25, 2025 | 567.85 | 597.00 | 562.75 | 589.60 | 589.60 | 3.23% | 11,490 |
| Jun 24, 2025 | 555.00 | 572.95 | 555.00 | 571.15 | 571.15 | 2.37% | 4,172 |
| Jun 23, 2025 | 570.00 | 570.00 | 546.20 | 557.90 | 557.90 | 0.93% | 812 |
| Jun 20, 2025 | 550.75 | 556.30 | 538.80 | 552.75 | 552.75 | 1.48% | 3,999 |
| Jun 19, 2025 | 559.05 | 565.15 | 540.50 | 544.70 | 544.70 | -2.90% | 5,052 |
| Jun 18, 2025 | 568.20 | 568.20 | 557.00 | 560.95 | 560.95 | -1.35% | 1,802 |
| Jun 17, 2025 | 571.05 | 575.80 | 566.65 | 568.65 | 568.65 | -0.33% | 1,036 |
| Jun 16, 2025 | 573.30 | 577.40 | 560.00 | 570.55 | 570.55 | 0.46% | 1,343 |
| Jun 13, 2025 | 572.65 | 575.00 | 565.00 | 567.95 | 567.95 | -2.09% | 2,104 |
| Jun 12, 2025 | 598.00 | 598.00 | 577.80 | 580.05 | 580.05 | -1.90% | 1,730 |
| Jun 11, 2025 | 594.75 | 596.80 | 590.55 | 591.30 | 591.30 | -0.08% | 2,952 |
| Jun 10, 2025 | 582.60 | 594.85 | 582.10 | 591.80 | 591.80 | 1.97% | 2,791 |
| Jun 9, 2025 | 578.05 | 585.05 | 577.65 | 580.35 | 580.35 | 0.03% | 12,798 |
| Jun 6, 2025 | 589.95 | 594.20 | 578.00 | 580.15 | 580.15 | -1.61% | 16,876 |
| Jun 5, 2025 | 582.00 | 604.20 | 582.00 | 589.65 | 589.65 | 1.74% | 16,050 |
| Jun 4, 2025 | 597.80 | 597.80 | 578.10 | 579.55 | 579.55 | -2.57% | 4,245 |
| Jun 3, 2025 | 592.00 | 599.15 | 587.00 | 594.85 | 594.85 | 1.04% | 7,935 |
| Jun 2, 2025 | 588.00 | 595.00 | 586.00 | 588.75 | 588.75 | 0.22% | 12,091 |
| May 30, 2025 | 605.95 | 605.95 | 585.85 | 587.45 | 587.45 | -1.20% | 17,138 |
| May 29, 2025 | 604.95 | 605.25 | 592.00 | 594.60 | 594.60 | -0.06% | 17,263 |
| May 28, 2025 | 600.05 | 606.70 | 592.00 | 594.95 | 594.95 | -0.68% | 4,475 |
| May 27, 2025 | 606.95 | 608.20 | 595.35 | 599.00 | 599.00 | 0.01% | 12,062 |