Concord Enviro Systems Limited (NSE:CEWATER)
India · Delayed Price · Currency is INR 343.00
-0.55 (-0.16%)
Feb 19, 2026, 3:29 PM IST
Concord Enviro Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 352.70 | 358.80 | 340.20 | 343.55 | 343.55 | -1.67% | 72,682 |
| Feb 17, 2026 | 351.00 | 357.85 | 348.50 | 349.40 | 349.40 | -0.04% | 49,547 |
| Feb 16, 2026 | 381.45 | 383.45 | 347.00 | 349.55 | 349.55 | -8.15% | 163,766 |
| Feb 13, 2026 | 371.00 | 393.00 | 360.00 | 380.55 | 380.55 | -8.14% | 113,188 |
| Feb 12, 2026 | 421.95 | 421.95 | 407.55 | 414.25 | 414.25 | -1.82% | 20,306 |
| Feb 11, 2026 | 427.00 | 427.00 | 415.00 | 421.95 | 421.95 | -1.34% | 16,609 |
| Feb 10, 2026 | 440.00 | 440.00 | 425.05 | 427.70 | 427.70 | -2.25% | 24,222 |
| Feb 9, 2026 | 402.95 | 442.00 | 402.95 | 437.55 | 437.55 | 8.63% | 73,642 |
| Feb 6, 2026 | 396.45 | 405.00 | 391.50 | 402.80 | 402.80 | 1.60% | 18,049 |
| Feb 5, 2026 | 410.00 | 411.85 | 389.00 | 396.45 | 396.45 | -3.46% | 42,687 |
| Feb 4, 2026 | 412.00 | 424.50 | 407.40 | 410.65 | 410.65 | 0.16% | 14,799 |
| Feb 3, 2026 | 407.20 | 420.00 | 405.00 | 410.00 | 410.00 | 1.75% | 17,995 |
| Feb 2, 2026 | 402.70 | 407.70 | 394.20 | 402.95 | 402.95 | -1.03% | 14,010 |
| Feb 1, 2026 | 420.30 | 420.30 | 402.70 | 407.15 | 407.15 | -3.78% | 14,617 |
| Jan 30, 2026 | 409.85 | 428.00 | 400.05 | 423.15 | 423.15 | 2.99% | 39,871 |
| Jan 29, 2026 | 393.00 | 416.90 | 385.65 | 410.85 | 410.85 | 4.50% | 35,541 |
| Jan 28, 2026 | 383.60 | 399.25 | 381.45 | 393.15 | 393.15 | 3.72% | 17,562 |
| Jan 27, 2026 | 396.00 | 406.40 | 368.55 | 379.05 | 379.05 | -3.03% | 74,543 |
| Jan 23, 2026 | 399.85 | 401.45 | 390.30 | 390.90 | 390.90 | -1.56% | 10,924 |
| Jan 22, 2026 | 407.50 | 408.70 | 395.30 | 397.10 | 397.10 | -1.13% | 13,235 |
| Jan 21, 2026 | 411.45 | 412.40 | 389.10 | 401.65 | 401.65 | -2.38% | 24,986 |
| Jan 20, 2026 | 406.40 | 427.10 | 405.25 | 411.45 | 411.45 | 0.44% | 30,277 |
| Jan 19, 2026 | 418.35 | 418.40 | 405.50 | 409.65 | 409.65 | -2.65% | 10,074 |
| Jan 16, 2026 | 424.15 | 427.10 | 415.60 | 420.80 | 420.80 | -1.71% | 12,042 |
| Jan 14, 2026 | 424.00 | 433.00 | 419.80 | 428.10 | 428.10 | 0.91% | 12,083 |
| Jan 13, 2026 | 427.05 | 435.30 | 418.00 | 424.25 | 424.25 | -0.74% | 10,552 |
| Jan 12, 2026 | 432.35 | 432.80 | 421.05 | 427.40 | 427.40 | -2.28% | 18,402 |
| Jan 9, 2026 | 439.80 | 444.30 | 427.30 | 437.35 | 437.35 | -0.56% | 18,081 |
| Jan 8, 2026 | 458.15 | 464.85 | 435.05 | 439.80 | 439.80 | -4.01% | 18,623 |
| Jan 7, 2026 | 459.20 | 460.40 | 451.55 | 458.15 | 458.15 | -0.83% | 15,274 |
| Jan 6, 2026 | 475.30 | 487.40 | 456.90 | 462.00 | 462.00 | -2.79% | 28,123 |
| Jan 5, 2026 | 471.65 | 488.00 | 466.40 | 475.25 | 475.25 | 0.76% | 53,205 |
| Jan 2, 2026 | 456.30 | 478.55 | 448.40 | 471.65 | 471.65 | 4.92% | 64,075 |
| Jan 1, 2026 | 449.00 | 458.00 | 447.90 | 449.55 | 449.55 | 0.04% | 11,701 |
| Dec 31, 2025 | 461.00 | 464.00 | 445.50 | 449.35 | 449.35 | -2.82% | 23,776 |
| Dec 30, 2025 | 444.00 | 467.85 | 436.80 | 462.40 | 462.40 | 4.12% | 59,110 |
| Dec 29, 2025 | 453.90 | 453.90 | 436.50 | 444.10 | 444.10 | -1.26% | 16,071 |
| Dec 26, 2025 | 451.60 | 452.00 | 443.60 | 449.75 | 449.75 | 0.09% | 12,771 |
| Dec 24, 2025 | 440.10 | 459.75 | 440.10 | 449.35 | 449.35 | 2.00% | 42,242 |
| Dec 23, 2025 | 442.95 | 446.00 | 439.00 | 440.55 | 440.55 | 0.07% | 12,311 |
| Dec 22, 2025 | 435.50 | 444.95 | 435.20 | 440.25 | 440.25 | 0.79% | 41,284 |
| Dec 19, 2025 | 444.00 | 450.05 | 436.00 | 436.80 | 436.80 | -2.06% | 14,107 |
| Dec 18, 2025 | 457.00 | 457.00 | 441.75 | 446.00 | 446.00 | -2.41% | 14,578 |
| Dec 17, 2025 | 458.00 | 462.45 | 432.60 | 457.00 | 457.00 | -0.33% | 39,765 |
| Dec 16, 2025 | 458.10 | 469.40 | 450.20 | 458.50 | 458.50 | -0.17% | 87,392 |
| Dec 15, 2025 | 416.15 | 474.80 | 415.05 | 459.30 | 459.30 | 9.50% | 295,522 |
| Dec 12, 2025 | 386.70 | 430.00 | 385.25 | 419.45 | 419.45 | 9.02% | 163,926 |
| Dec 11, 2025 | 385.00 | 389.50 | 380.80 | 384.75 | 384.75 | -0.35% | 26,559 |
| Dec 10, 2025 | 390.30 | 392.75 | 382.00 | 386.10 | 386.10 | -1.99% | 51,676 |
| Dec 9, 2025 | 354.05 | 412.90 | 349.65 | 393.95 | 393.95 | 11.16% | 924,059 |