Concord Enviro Systems Limited (BOM:544315)
India · Delayed Price · Currency is INR 320.85
-10.15 (-3.07%)
At close: Apr 21, 2026
BOM:544315 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 327.30 | 328.00 | 319.95 | 325.45 | 325.45 | 1.43% | 2,447 |
| Apr 21, 2026 | 325.00 | 330.75 | 317.45 | 320.85 | 320.85 | -3.07% | 3,758 |
| Apr 20, 2026 | 333.00 | 338.60 | 323.50 | 331.00 | 331.00 | -0.44% | 7,580 |
| Apr 17, 2026 | 338.00 | 339.25 | 330.85 | 332.45 | 332.45 | -1.03% | 2,820 |
| Apr 16, 2026 | 333.30 | 336.95 | 324.90 | 335.90 | 335.90 | 2.58% | 7,673 |
| Apr 15, 2026 | 319.00 | 332.40 | 318.05 | 327.45 | 327.45 | 5.75% | 5,331 |
| Apr 13, 2026 | 312.50 | 315.00 | 302.50 | 309.65 | 309.65 | -1.73% | 6,320 |
| Apr 10, 2026 | 316.00 | 320.00 | 312.80 | 315.10 | 315.10 | 0.72% | 2,554 |
| Apr 9, 2026 | 317.90 | 322.55 | 309.45 | 312.85 | 312.85 | -1.59% | 5,985 |
| Apr 8, 2026 | 321.55 | 321.55 | 306.70 | 317.90 | 317.90 | 4.14% | 10,985 |
| Apr 7, 2026 | 294.35 | 311.40 | 292.00 | 305.25 | 305.25 | 4.27% | 6,213 |
| Apr 6, 2026 | 282.55 | 293.75 | 279.35 | 292.75 | 292.75 | 3.37% | 2,813 |
| Apr 2, 2026 | 268.05 | 283.85 | 265.95 | 283.20 | 283.20 | 2.29% | 4,250 |
| Apr 1, 2026 | 257.00 | 278.00 | 257.00 | 276.85 | 276.85 | 9.43% | 1,091 |
| Mar 30, 2026 | 259.85 | 263.95 | 251.35 | 253.00 | 253.00 | -3.84% | 8,557 |
| Mar 27, 2026 | 279.70 | 282.10 | 260.45 | 263.10 | 263.10 | -4.34% | 15,134 |
| Mar 25, 2026 | 287.15 | 288.55 | 273.65 | 275.05 | 275.05 | -1.75% | 8,496 |
| Mar 24, 2026 | 268.40 | 285.90 | 268.40 | 279.95 | 279.95 | 4.71% | 8,599 |
| Mar 23, 2026 | 279.90 | 281.35 | 265.00 | 267.35 | 267.35 | -5.75% | 9,914 |
| Mar 20, 2026 | 282.00 | 290.20 | 278.30 | 283.65 | 283.65 | 2.01% | 14,309 |
| Mar 19, 2026 | 265.00 | 282.50 | 256.00 | 278.05 | 278.05 | 3.65% | 28,174 |
| Mar 18, 2026 | 243.25 | 274.85 | 240.45 | 268.25 | 268.25 | 11.38% | 51,559 |
| Mar 17, 2026 | 242.10 | 245.50 | 240.45 | 240.85 | 240.85 | -0.17% | 6,989 |
| Mar 16, 2026 | 241.00 | 248.30 | 235.05 | 241.25 | 241.25 | -1.29% | 10,064 |
| Mar 13, 2026 | 250.00 | 254.30 | 242.00 | 244.40 | 244.40 | -0.57% | 22,955 |
| Mar 12, 2026 | 245.20 | 255.30 | 242.70 | 245.80 | 245.80 | -1.07% | 29,661 |
| Mar 11, 2026 | 243.80 | 273.75 | 243.80 | 248.45 | 248.45 | 2.92% | 27,936 |
| Mar 10, 2026 | 250.05 | 250.05 | 240.05 | 241.40 | 241.40 | -3.29% | 12,585 |
| Mar 9, 2026 | 264.05 | 270.10 | 248.30 | 249.60 | 249.60 | -7.59% | 14,396 |
| Mar 6, 2026 | 274.00 | 279.35 | 268.80 | 270.10 | 270.10 | -1.23% | 3,959 |
| Mar 5, 2026 | 276.70 | 278.95 | 271.80 | 273.45 | 273.45 | -1.17% | 2,877 |
| Mar 4, 2026 | 282.75 | 286.00 | 273.00 | 276.70 | 276.70 | -4.09% | 5,933 |
| Mar 2, 2026 | 292.60 | 298.55 | 285.85 | 288.50 | 288.50 | -2.91% | 4,484 |
| Feb 27, 2026 | 309.15 | 310.45 | 293.55 | 297.15 | 297.15 | -4.33% | 6,445 |
| Feb 26, 2026 | 317.70 | 321.40 | 308.75 | 310.60 | 310.60 | -1.72% | 5,804 |
| Feb 25, 2026 | 320.55 | 324.15 | 315.10 | 316.05 | 316.05 | -2.63% | 4,064 |
| Feb 24, 2026 | 322.75 | 329.25 | 318.00 | 324.60 | 324.60 | 0.92% | 2,838 |
| Feb 23, 2026 | 339.45 | 339.80 | 317.10 | 321.65 | 321.65 | -4.57% | 9,530 |
| Feb 20, 2026 | 342.05 | 351.60 | 335.00 | 337.05 | 337.05 | -1.46% | 5,399 |
| Feb 19, 2026 | 349.00 | 349.00 | 340.90 | 342.05 | 342.05 | -0.48% | 888 |
| Feb 18, 2026 | 352.00 | 365.15 | 342.75 | 343.70 | 343.70 | -1.65% | 5,642 |
| Feb 17, 2026 | 350.25 | 356.40 | 348.50 | 349.45 | 349.45 | -0.19% | 1,525 |
| Feb 16, 2026 | 377.95 | 377.95 | 347.20 | 350.10 | 350.10 | -8.00% | 9,381 |
| 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 |