Concord Enviro Systems Limited (BOM:544315)
India · Delayed Price · Currency is INR 260.45
-0.40 (-0.15%)
At close: Oct 7, 2026
BOM:544315 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 260.00 | 267.15 | 256.60 | 260.45 | 260.45 | -0.15% | 8,640 |
| Oct 6, 2026 | 260.00 | 261.60 | 256.25 | 260.85 | 260.85 | 1.18% | 4,968 |
| Oct 5, 2026 | 253.90 | 264.95 | 250.40 | 257.80 | 257.80 | 1.54% | 7,998 |
| Oct 1, 2026 | 259.40 | 259.40 | 250.00 | 253.90 | 253.90 | -2.08% | 3,778 |
| Sep 30, 2026 | 257.00 | 266.55 | 257.00 | 259.30 | 259.30 | -0.27% | 2,036 |
| Sep 29, 2026 | 260.00 | 262.50 | 249.75 | 260.00 | 260.00 | 0.85% | 4,381 |
| Sep 28, 2026 | 268.95 | 268.95 | 257.00 | 257.80 | 257.80 | -2.22% | 2,246 |
| Sep 25, 2026 | 279.00 | 279.00 | 262.05 | 263.65 | 263.65 | -2.06% | 1,909 |
| Sep 24, 2026 | 273.00 | 275.60 | 267.10 | 269.20 | 269.20 | -0.90% | 3,126 |
| Sep 23, 2026 | 277.35 | 279.80 | 269.30 | 271.65 | 271.65 | -2.77% | 10,522 |
| Sep 22, 2026 | 284.50 | 284.55 | 274.90 | 279.40 | 279.40 | 0.18% | 2,038 |
| Sep 21, 2026 | 279.25 | 280.95 | 272.00 | 278.90 | 278.90 | -0.13% | 11,965 |
| Sep 18, 2026 | 257.80 | 285.25 | 257.80 | 279.25 | 279.25 | 8.91% | 79,355 |
| Sep 17, 2026 | 260.80 | 262.50 | 255.50 | 256.40 | 256.40 | -1.71% | 6,633 |
| Sep 16, 2026 | 274.00 | 276.00 | 257.00 | 260.85 | 260.85 | -5.73% | 6,251 |
| Sep 15, 2026 | 287.95 | 287.95 | 273.40 | 276.70 | 276.70 | -2.72% | 29,899 |
| Sep 11, 2026 | 278.00 | 289.50 | 278.00 | 284.45 | 284.45 | 1.59% | 56,382 |
| Sep 10, 2026 | 287.40 | 290.00 | 275.45 | 280.00 | 280.00 | -0.07% | 110,718 |
| Sep 9, 2026 | 264.50 | 284.00 | 264.50 | 280.20 | 280.20 | 4.59% | 124,033 |
| Sep 8, 2026 | 263.90 | 268.25 | 262.65 | 267.90 | 267.90 | 1.34% | 1,309 |
| Sep 7, 2026 | 260.00 | 268.95 | 260.00 | 264.35 | 264.35 | 0.65% | 7,487 |
| Sep 4, 2026 | 265.25 | 266.20 | 261.00 | 262.65 | 262.65 | -1.00% | 1,530 |
| Sep 3, 2026 | 266.05 | 269.40 | 262.25 | 265.30 | 265.30 | 1.45% | 1,232 |
| Sep 2, 2026 | 264.05 | 264.55 | 257.95 | 261.50 | 261.50 | -1.02% | 2,569 |
| Sep 1, 2026 | 271.55 | 271.55 | 261.00 | 264.20 | 264.20 | -1.55% | 1,481 |
| Aug 31, 2026 | 264.60 | 270.30 | 264.60 | 268.35 | 268.35 | 0.07% | 2,358 |
| Aug 28, 2026 | 261.00 | 270.90 | 261.00 | 268.15 | 268.15 | 0.54% | 3,085 |
| Aug 27, 2026 | 271.60 | 273.95 | 264.85 | 266.70 | 266.70 | -2.00% | 11,380 |
| Aug 26, 2026 | 273.30 | 276.15 | 265.85 | 272.15 | 272.15 | 3.44% | 6,232 |
| Aug 25, 2026 | 255.65 | 271.30 | 251.80 | 263.10 | 263.10 | 3.93% | 7,706 |
| Aug 24, 2026 | 265.20 | 265.25 | 250.50 | 253.15 | 253.15 | -2.54% | 14,149 |
| Aug 21, 2026 | 270.30 | 270.35 | 258.50 | 259.75 | 259.75 | -4.01% | 24,591 |
| Aug 20, 2026 | 275.90 | 275.90 | 262.20 | 270.60 | 270.60 | -1.53% | 12,975 |
| Aug 19, 2026 | 272.50 | 283.00 | 269.55 | 274.80 | 274.80 | 0.02% | 46,321 |
| Aug 18, 2026 | 275.00 | 280.80 | 273.00 | 274.75 | 274.75 | -0.07% | 13,068 |
| Aug 17, 2026 | 265.00 | 281.95 | 262.95 | 274.95 | 274.95 | 3.95% | 34,703 |
| Aug 14, 2026 | 263.10 | 273.70 | 261.00 | 264.50 | 264.50 | 1.13% | 20,406 |
| Aug 13, 2026 | 262.00 | 264.05 | 257.25 | 261.55 | 261.55 | 0.21% | 13,981 |
| Aug 12, 2026 | 259.90 | 266.60 | 254.00 | 261.00 | 261.00 | -4.57% | 28,093 |
| Aug 11, 2026 | 277.00 | 280.00 | 272.50 | 273.50 | 273.50 | -0.87% | 9,042 |
| Aug 10, 2026 | 276.50 | 276.95 | 273.50 | 275.90 | 275.90 | 0.15% | 4,210 |
| Aug 7, 2026 | 279.50 | 283.15 | 273.80 | 275.50 | 275.50 | -0.58% | 9,898 |
| Aug 6, 2026 | 278.85 | 279.85 | 274.95 | 277.10 | 277.10 | -0.45% | 13,867 |
| Aug 5, 2026 | 284.30 | 284.30 | 276.25 | 278.35 | 278.35 | -0.36% | 6,671 |
| Aug 4, 2026 | 286.50 | 287.55 | 279.00 | 279.35 | 279.35 | -2.46% | 9,409 |
| Aug 3, 2026 | 287.80 | 289.05 | 285.05 | 286.40 | 286.40 | -0.50% | 7,005 |
| Jul 31, 2026 | 286.65 | 299.35 | 286.00 | 287.85 | 287.85 | -0.16% | 13,921 |
| Jul 30, 2026 | 289.05 | 294.50 | 283.50 | 288.30 | 288.30 | -1.05% | 3,964 |
| Jul 29, 2026 | 291.75 | 294.10 | 287.00 | 291.35 | 291.35 | 1.87% | 2,116 |
| Jul 28, 2026 | 294.95 | 294.95 | 285.30 | 286.00 | 286.00 | -2.14% | 6,576 |