Concord Enviro Systems Limited (NSE:CEWATER)
India · Delayed Price · Currency is INR 329.50
-6.90 (-2.05%)
Apr 28, 2026, 3:30 PM IST
Concord Enviro Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 340.00 | 340.00 | 328.00 | 328.05 | - | -2.48% | 20,818 |
| 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 |
| Mar 6, 2026 | 273.00 | 279.70 | 270.00 | 270.25 | 270.25 | -0.88% | 69,542 |
| Mar 5, 2026 | 275.90 | 278.05 | 271.05 | 272.65 | 272.65 | -1.34% | 37,676 |
| Mar 4, 2026 | 286.75 | 286.75 | 272.00 | 276.35 | 276.35 | -4.13% | 92,984 |
| Mar 2, 2026 | 294.00 | 298.95 | 285.00 | 288.25 | 288.25 | -3.77% | 92,876 |
| Feb 27, 2026 | 313.80 | 313.80 | 297.00 | 299.55 | 299.55 | -3.39% | 112,379 |
| Feb 26, 2026 | 319.90 | 321.40 | 309.05 | 310.05 | 310.05 | -1.93% | 82,451 |
| Feb 25, 2026 | 322.50 | 325.20 | 315.00 | 316.15 | 316.15 | -2.24% | 43,100 |
| Feb 24, 2026 | 324.80 | 333.30 | 317.10 | 323.40 | 323.40 | 0.84% | 72,743 |
| Feb 23, 2026 | 345.00 | 345.00 | 316.75 | 320.70 | 320.70 | -5.65% | 82,899 |
| Feb 20, 2026 | 347.90 | 347.90 | 338.00 | 339.90 | 339.90 | -0.73% | 60,832 |
| Feb 19, 2026 | 343.05 | 348.35 | 340.00 | 342.40 | 342.40 | -0.33% | 27,592 |
| 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 |