Concord Enviro Systems Limited (BOM:544315)
India · Delayed Price · Currency is INR 308.85
-10.80 (-3.38%)
At close: Jul 17, 2026
BOM:544315 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 319.75 | 323.40 | 305.55 | 308.85 | 308.85 | -3.38% | 23,248 |
| Jul 16, 2026 | 323.60 | 323.60 | 316.80 | 319.65 | 319.65 | 0.06% | 16,324 |
| Jul 15, 2026 | 320.00 | 322.70 | 315.20 | 319.45 | 319.45 | 0.05% | 17,698 |
| Jul 14, 2026 | 333.05 | 333.05 | 316.50 | 319.30 | 319.30 | -4.13% | 27,170 |
| Jul 13, 2026 | 349.75 | 349.75 | 331.10 | 333.05 | 333.05 | -5.72% | 63,861 |
| Jul 10, 2026 | 324.60 | 368.15 | 317.90 | 353.25 | 353.25 | 10.67% | 87,420 |
| Jul 9, 2026 | 310.05 | 319.80 | 310.00 | 319.20 | 319.20 | 3.57% | 2,173 |
| Jul 8, 2026 | 312.10 | 318.95 | 304.55 | 308.20 | 308.20 | -2.55% | 5,746 |
| Jul 7, 2026 | 326.00 | 326.00 | 312.15 | 316.25 | 316.25 | -2.42% | 7,377 |
| Jul 6, 2026 | 330.05 | 331.15 | 322.55 | 324.10 | 324.10 | -1.58% | 9,814 |
| Jul 3, 2026 | 337.50 | 347.75 | 328.05 | 329.30 | 329.30 | -1.50% | 11,534 |
| Jul 2, 2026 | 335.25 | 342.15 | 332.00 | 334.30 | 334.30 | -0.10% | 4,297 |
| Jul 1, 2026 | 338.65 | 344.20 | 333.10 | 334.65 | 334.65 | -0.27% | 2,637 |
| Jun 30, 2026 | 335.35 | 356.00 | 334.30 | 335.55 | 335.55 | 0.06% | 17,323 |
| Jun 29, 2026 | 354.00 | 356.65 | 332.10 | 335.35 | 335.35 | -6.20% | 13,222 |
| Jun 25, 2026 | 389.65 | 393.40 | 351.00 | 357.50 | 357.50 | -7.62% | 24,197 |
| Jun 24, 2026 | 375.00 | 393.90 | 375.00 | 387.00 | 387.00 | 3.92% | 30,684 |
| Jun 23, 2026 | 357.40 | 383.25 | 354.30 | 372.40 | 372.40 | 4.26% | 25,398 |
| Jun 22, 2026 | 353.75 | 370.75 | 346.00 | 357.20 | 357.20 | 1.80% | 21,553 |
| Jun 19, 2026 | 341.60 | 353.00 | 338.15 | 350.90 | 350.90 | 2.72% | 20,252 |
| Jun 18, 2026 | 329.85 | 354.00 | 320.95 | 341.60 | 341.60 | 4.85% | 31,937 |
| Jun 17, 2026 | 301.95 | 330.00 | 297.65 | 325.80 | 325.80 | 7.61% | 42,634 |
| Jun 16, 2026 | 273.25 | 314.85 | 273.25 | 302.75 | 302.75 | 12.86% | 94,905 |
| Jun 15, 2026 | 259.45 | 275.00 | 259.45 | 268.25 | 268.25 | 3.21% | 13,324 |
| Jun 12, 2026 | 256.80 | 262.00 | 252.95 | 259.90 | 259.90 | 3.94% | 5,469 |
| Jun 11, 2026 | 257.00 | 257.00 | 249.05 | 250.05 | 250.05 | -2.61% | 1,767 |
| Jun 10, 2026 | 257.55 | 279.10 | 254.95 | 256.75 | 256.75 | -0.66% | 16,730 |
| Jun 9, 2026 | 252.45 | 259.00 | 249.60 | 258.45 | 258.45 | 3.30% | 2,120 |
| Jun 8, 2026 | 252.00 | 258.45 | 246.95 | 250.20 | 250.20 | -1.24% | 3,928 |
| Jun 5, 2026 | 260.50 | 262.35 | 252.00 | 253.35 | 253.35 | -1.38% | 5,011 |
| Jun 4, 2026 | 248.55 | 260.00 | 245.95 | 256.90 | 256.90 | 3.59% | 9,412 |
| Jun 3, 2026 | 261.60 | 261.60 | 243.45 | 248.00 | 248.00 | -3.65% | 7,650 |
| Jun 2, 2026 | 273.30 | 273.85 | 256.15 | 257.40 | 257.40 | -5.77% | 16,417 |
| Jun 1, 2026 | 288.75 | 288.75 | 272.00 | 273.15 | 273.15 | -3.74% | 3,980 |
| May 29, 2026 | 282.40 | 284.75 | 280.55 | 283.75 | 283.75 | 1.23% | 820 |
| May 27, 2026 | 282.60 | 283.00 | 278.55 | 280.30 | 280.30 | -1.08% | 2,724 |
| May 26, 2026 | 283.75 | 286.85 | 276.70 | 283.35 | 283.35 | 1.27% | 2,297 |
| May 25, 2026 | 274.15 | 294.00 | 273.65 | 279.80 | 279.80 | 2.81% | 4,738 |
| May 22, 2026 | 278.40 | 280.95 | 272.00 | 272.15 | 272.15 | -0.27% | 3,650 |
| May 21, 2026 | 282.70 | 285.65 | 272.00 | 272.90 | 272.90 | -2.38% | 1,007 |
| May 20, 2026 | 289.35 | 289.35 | 276.10 | 279.55 | 279.55 | -0.78% | 1,936 |
| May 19, 2026 | 283.40 | 292.40 | 280.00 | 281.75 | 281.75 | -0.58% | 2,868 |
| May 18, 2026 | 285.00 | 285.55 | 273.60 | 283.40 | 283.40 | -2.19% | 3,558 |
| May 15, 2026 | 290.00 | 292.75 | 286.80 | 289.75 | 289.75 | -0.31% | 1,557 |
| May 14, 2026 | 299.25 | 299.25 | 284.65 | 290.65 | 290.65 | -0.90% | 2,620 |
| May 13, 2026 | 285.25 | 295.00 | 282.15 | 293.30 | 293.30 | 3.58% | 5,346 |
| May 12, 2026 | 295.45 | 297.25 | 282.00 | 283.15 | 283.15 | -3.97% | 3,116 |
| May 11, 2026 | 310.00 | 310.10 | 294.00 | 294.85 | 294.85 | -6.20% | 6,083 |
| May 8, 2026 | 326.40 | 331.70 | 308.55 | 314.35 | 314.35 | -1.98% | 5,215 |
| May 7, 2026 | 312.00 | 323.90 | 310.85 | 320.70 | 320.70 | 3.12% | 2,055 |