Concord Enviro Systems Limited (BOM:544315)
India · Delayed Price · Currency is INR 259.75
-10.85 (-4.01%)
At close: Aug 21, 2026
BOM:544315 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 302.00 | 303.05 | 289.90 | 292.25 | 292.25 | -2.42% | 8,983 |
| Jul 24, 2026 | 291.50 | 301.15 | 290.55 | 299.50 | 299.50 | 0.66% | 4,996 |
| Jul 23, 2026 | 302.35 | 302.35 | 295.00 | 297.55 | 297.55 | -0.80% | 9,344 |
| Jul 22, 2026 | 311.10 | 311.10 | 298.00 | 299.95 | 299.95 | -2.66% | 11,054 |
| Jul 21, 2026 | 312.35 | 315.00 | 306.95 | 308.15 | 308.15 | -1.14% | 10,012 |
| Jul 20, 2026 | 310.00 | 316.00 | 308.00 | 311.70 | 311.70 | 0.92% | 22,749 |
| 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 |