Concord Enviro Systems Limited (BOM:544315)
India · Delayed Price · Currency is INR 357.20
+6.30 (1.80%)
At close: Jun 22, 2026
BOM:544315 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 311.00 | 311.00 | 300.55 | 311.00 | 311.00 | 2.39% | 1,417 |
| May 5, 2026 | 309.00 | 312.00 | 302.45 | 303.75 | 303.75 | -0.72% | 3,347 |
| May 4, 2026 | 308.00 | 314.85 | 304.00 | 305.95 | 305.95 | -0.96% | 6,145 |
| Apr 30, 2026 | 325.00 | 327.90 | 308.00 | 308.90 | 308.90 | -6.65% | 17,797 |
| Apr 29, 2026 | 331.95 | 334.00 | 329.65 | 330.90 | 330.90 | 0.32% | 1,049 |
| Apr 28, 2026 | 338.00 | 340.85 | 328.05 | 329.85 | 329.85 | -2.08% | 3,021 |
| Apr 27, 2026 | 338.00 | 339.60 | 330.75 | 336.85 | 336.85 | 2.84% | 2,481 |
| Apr 24, 2026 | 337.50 | 337.50 | 324.10 | 327.55 | 327.55 | -1.96% | 4,247 |
| Apr 23, 2026 | 322.95 | 343.15 | 321.65 | 334.10 | 334.10 | 2.66% | 2,276 |
| 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 |