Concord Enviro Systems Limited (NSE:CEWATER)
India · Delayed Price · Currency is INR 275.50
+2.40 (0.88%)
May 22, 2026, 3:29 PM IST
Concord Enviro Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 276.15 | 282.00 | 272.15 | 273.10 | 273.10 | - | 54,941 |
| May 21, 2026 | 283.00 | 285.05 | 271.40 | 273.10 | 273.10 | -2.38% | 53,016 |
| May 20, 2026 | 283.25 | 287.00 | 276.70 | 279.75 | 279.75 | -0.83% | 32,038 |
| May 19, 2026 | 279.20 | 293.50 | 279.20 | 282.10 | 282.10 | -0.48% | 33,576 |
| May 18, 2026 | 288.00 | 288.05 | 275.20 | 283.45 | 283.45 | -2.16% | 24,206 |
| May 15, 2026 | 289.05 | 292.60 | 286.10 | 289.70 | 289.70 | -0.52% | 13,982 |
| May 14, 2026 | 295.00 | 296.90 | 284.10 | 291.20 | 291.20 | -0.72% | 37,521 |
| May 13, 2026 | 286.55 | 294.70 | 282.50 | 293.30 | 293.30 | 3.68% | 35,174 |
| May 12, 2026 | 296.00 | 298.50 | 280.80 | 282.90 | 282.90 | -3.91% | 32,209 |
| May 11, 2026 | 309.40 | 309.40 | 294.00 | 294.40 | 294.40 | -5.99% | 89,136 |
| May 8, 2026 | 322.00 | 332.90 | 304.05 | 313.15 | 313.15 | -2.05% | 92,607 |
| May 7, 2026 | 312.80 | 323.10 | 311.00 | 319.70 | 319.70 | 3.05% | 29,397 |
| May 6, 2026 | 305.00 | 311.30 | 300.95 | 310.25 | 310.25 | 2.09% | 41,232 |
| May 5, 2026 | 306.70 | 311.95 | 301.95 | 303.90 | 303.90 | -0.90% | 39,464 |
| May 4, 2026 | 309.05 | 314.95 | 302.15 | 306.65 | 306.65 | -0.65% | 48,763 |
| Apr 30, 2026 | 331.05 | 331.05 | 307.00 | 308.65 | 308.65 | -6.77% | 87,035 |
| Apr 29, 2026 | 334.45 | 334.50 | 328.50 | 331.05 | 331.05 | 0.47% | 26,358 |
| Apr 28, 2026 | 340.00 | 340.00 | 328.00 | 329.50 | 329.50 | -2.05% | 20,817 |
| Apr 27, 2026 | 332.00 | 340.00 | 331.00 | 336.40 | 336.40 | 2.78% | 32,619 |
| Apr 24, 2026 | 335.00 | 335.00 | 322.75 | 327.30 | 327.30 | -2.36% | 49,487 |
| Apr 23, 2026 | 325.55 | 344.75 | 320.25 | 335.20 | 335.20 | 2.79% | 69,759 |
| Apr 22, 2026 | 320.00 | 327.75 | 320.00 | 326.10 | 326.10 | 1.59% | 33,025 |
| Apr 21, 2026 | 330.75 | 331.95 | 317.10 | 321.00 | 321.00 | -1.59% | 41,704 |
| Apr 20, 2026 | 337.60 | 337.60 | 323.20 | 326.20 | 326.20 | -1.92% | 59,065 |
| Apr 17, 2026 | 331.45 | 339.00 | 330.35 | 332.60 | 332.60 | -0.42% | 34,538 |
| Apr 16, 2026 | 329.90 | 336.80 | 325.05 | 334.00 | 334.00 | 1.88% | 128,227 |
| Apr 15, 2026 | 315.80 | 333.95 | 315.80 | 327.85 | 327.85 | 5.62% | 127,994 |
| Apr 13, 2026 | 312.00 | 316.90 | 301.90 | 310.40 | 310.40 | -1.93% | 49,135 |
| Apr 10, 2026 | 315.00 | 320.45 | 311.60 | 316.50 | 316.50 | 1.36% | 36,161 |
| Apr 9, 2026 | 317.00 | 321.20 | 309.10 | 312.25 | 312.25 | -1.79% | 52,595 |
| Apr 8, 2026 | 319.35 | 320.05 | 307.60 | 317.95 | 317.95 | 4.45% | 75,609 |
| Apr 7, 2026 | 294.05 | 310.70 | 292.10 | 304.40 | 304.40 | 4.35% | 150,456 |
| Apr 6, 2026 | 284.00 | 293.90 | 279.00 | 291.70 | 291.70 | 3.00% | 54,946 |
| Apr 2, 2026 | 275.65 | 284.00 | 267.85 | 283.20 | 283.20 | 2.24% | 76,987 |
| Apr 1, 2026 | 265.00 | 278.40 | 260.50 | 277.00 | 277.00 | 9.06% | 55,435 |
| Mar 30, 2026 | 261.10 | 264.00 | 251.30 | 254.00 | 254.00 | -3.33% | 88,082 |
| Mar 27, 2026 | 274.15 | 281.65 | 261.40 | 262.75 | 262.75 | -4.85% | 94,314 |
| Mar 25, 2026 | 285.00 | 289.80 | 275.00 | 276.15 | 276.15 | -1.62% | 109,227 |
| Mar 24, 2026 | 272.85 | 285.25 | 269.20 | 280.70 | 280.70 | 5.05% | 114,831 |
| Mar 23, 2026 | 275.65 | 281.80 | 262.90 | 267.20 | 267.20 | -5.57% | 101,674 |
| Mar 20, 2026 | 280.05 | 290.55 | 278.00 | 282.95 | 282.95 | 1.29% | 270,601 |
| Mar 19, 2026 | 263.85 | 282.00 | 254.50 | 279.35 | 279.35 | 4.29% | 492,645 |
| Mar 18, 2026 | 240.25 | 275.00 | 240.25 | 267.85 | 267.85 | 11.03% | 1,070,161 |
| Mar 17, 2026 | 246.20 | 246.95 | 240.25 | 241.25 | 241.25 | -0.84% | 196,241 |
| Mar 16, 2026 | 245.95 | 248.80 | 235.00 | 243.30 | 243.30 | -0.29% | 214,158 |
| Mar 13, 2026 | 248.35 | 254.90 | 241.15 | 244.00 | 244.00 | -1.01% | 276,898 |
| Mar 12, 2026 | 248.80 | 255.90 | 242.55 | 246.50 | 246.50 | -0.92% | 427,725 |
| Mar 11, 2026 | 244.65 | 274.00 | 244.65 | 248.80 | 248.80 | 3.02% | 673,908 |
| Mar 10, 2026 | 252.30 | 252.30 | 240.30 | 241.50 | 241.50 | -3.23% | 193,523 |
| Mar 9, 2026 | 266.00 | 266.00 | 248.30 | 249.55 | 249.55 | -7.66% | 156,934 |