Concord Enviro Systems Limited (NSE:CEWATER)
India · Delayed Price · Currency is INR 260.00
-11.75 (-4.32%)
Aug 21, 2026, 3:30 PM IST
Concord Enviro Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 274.95 | 274.95 | 259.00 | 260.00 | 260.00 | -4.32% | 248,995 |
| Aug 20, 2026 | 277.05 | 278.45 | 262.05 | 271.75 | 271.75 | -1.43% | 175,590 |
| Aug 19, 2026 | 273.80 | 283.40 | 270.10 | 275.70 | 275.70 | 0.35% | 295,025 |
| Aug 18, 2026 | 273.50 | 281.50 | 270.30 | 274.75 | 274.75 | -0.09% | 212,600 |
| Aug 17, 2026 | 264.65 | 282.35 | 261.30 | 275.00 | 275.00 | 3.91% | 402,832 |
| Aug 14, 2026 | 265.00 | 273.20 | 261.00 | 264.65 | 264.65 | 1.17% | 121,649 |
| Aug 13, 2026 | 264.00 | 264.05 | 257.10 | 261.60 | 261.60 | 0.23% | 121,207 |
| Aug 12, 2026 | 258.00 | 266.90 | 254.05 | 261.00 | 261.00 | -5.16% | 247,113 |
| Aug 11, 2026 | 275.60 | 280.00 | 273.30 | 275.20 | 275.20 | -0.15% | 42,365 |
| Aug 10, 2026 | 277.50 | 277.50 | 272.25 | 275.60 | 275.60 | -0.13% | 40,203 |
| Aug 7, 2026 | 279.70 | 283.85 | 274.20 | 275.95 | 275.95 | -0.25% | 75,902 |
| Aug 6, 2026 | 277.30 | 279.80 | 275.00 | 276.65 | 276.65 | -0.52% | 41,336 |
| Aug 5, 2026 | 281.00 | 285.00 | 276.00 | 278.10 | 278.10 | -0.54% | 47,582 |
| Aug 4, 2026 | 287.95 | 288.00 | 279.10 | 279.60 | 279.60 | -2.17% | 90,239 |
| Aug 3, 2026 | 290.00 | 290.05 | 285.00 | 285.80 | 285.80 | -0.69% | 74,058 |
| Jul 31, 2026 | 287.75 | 300.00 | 284.55 | 287.80 | 287.80 | 0.51% | 99,389 |
| Jul 30, 2026 | 291.25 | 294.30 | 282.50 | 286.35 | 286.35 | -1.68% | 45,361 |
| Jul 29, 2026 | 288.40 | 293.90 | 284.90 | 291.25 | 291.25 | 1.75% | 36,365 |
| Jul 28, 2026 | 294.40 | 294.40 | 285.40 | 286.25 | 286.25 | -1.80% | 49,294 |
| Jul 27, 2026 | 302.80 | 305.40 | 289.00 | 291.50 | 291.50 | -2.30% | 99,000 |
| Jul 24, 2026 | 294.00 | 301.00 | 290.35 | 298.35 | 298.35 | 0.29% | 49,404 |
| Jul 23, 2026 | 297.25 | 300.55 | 295.00 | 297.50 | 297.50 | -0.93% | 36,555 |
| Jul 22, 2026 | 308.70 | 309.00 | 298.00 | 300.30 | 300.30 | -2.72% | 74,271 |
| Jul 21, 2026 | 312.00 | 315.00 | 306.65 | 308.70 | 308.70 | -0.84% | 75,892 |
| Jul 20, 2026 | 309.20 | 316.45 | 307.20 | 311.30 | 311.30 | 0.68% | 121,680 |
| Jul 17, 2026 | 323.80 | 323.80 | 305.00 | 309.20 | 309.20 | -3.28% | 211,210 |
| Jul 16, 2026 | 320.00 | 321.55 | 316.20 | 319.70 | 319.70 | 0.08% | 82,011 |
| Jul 15, 2026 | 320.00 | 323.30 | 316.10 | 319.45 | 319.45 | 0.22% | 135,336 |
| Jul 14, 2026 | 330.00 | 331.75 | 316.00 | 318.75 | 318.75 | -4.19% | 206,805 |
| Jul 13, 2026 | 348.00 | 348.00 | 331.00 | 332.70 | 332.70 | -5.64% | 355,821 |
| Jul 10, 2026 | 324.30 | 368.85 | 317.55 | 352.60 | 352.60 | 10.36% | 2,059,393 |
| Jul 9, 2026 | 309.05 | 323.10 | 309.05 | 319.50 | 319.50 | 3.63% | 84,442 |
| Jul 8, 2026 | 312.30 | 319.65 | 304.90 | 308.30 | 308.30 | -2.51% | 110,992 |
| Jul 7, 2026 | 322.55 | 326.85 | 312.25 | 316.25 | 316.25 | -2.50% | 115,442 |
| Jul 6, 2026 | 331.90 | 331.90 | 322.50 | 324.35 | 324.35 | -1.49% | 48,429 |
| Jul 3, 2026 | 335.15 | 347.80 | 328.00 | 329.25 | 329.25 | -1.64% | 159,576 |
| Jul 2, 2026 | 335.35 | 341.70 | 331.85 | 334.75 | 334.75 | -0.18% | 101,719 |
| Jul 1, 2026 | 337.00 | 345.00 | 333.35 | 335.35 | 335.35 | -0.40% | 119,168 |
| Jun 30, 2026 | 336.20 | 356.25 | 333.50 | 336.70 | 336.70 | 0.64% | 159,185 |
| Jun 29, 2026 | 354.35 | 354.35 | 331.10 | 334.55 | 334.55 | -5.85% | 209,865 |
| Jun 25, 2026 | 388.10 | 393.95 | 351.00 | 355.35 | 355.35 | -7.96% | 285,781 |
| Jun 24, 2026 | 373.30 | 394.45 | 373.30 | 386.10 | 386.10 | 3.43% | 324,713 |
| Jun 23, 2026 | 357.45 | 383.00 | 354.00 | 373.30 | 373.30 | 4.36% | 515,539 |
| Jun 22, 2026 | 352.30 | 370.00 | 346.00 | 357.70 | 357.70 | 2.04% | 405,213 |
| Jun 19, 2026 | 341.40 | 354.00 | 337.90 | 350.55 | 350.55 | 2.59% | 355,356 |
| Jun 18, 2026 | 328.00 | 354.50 | 320.00 | 341.70 | 341.70 | 4.86% | 623,118 |
| Jun 17, 2026 | 301.15 | 330.00 | 298.00 | 325.85 | 325.85 | 7.36% | 790,297 |
| Jun 16, 2026 | 272.90 | 314.80 | 272.00 | 303.50 | 303.50 | 12.70% | 2,078,754 |
| Jun 15, 2026 | 263.10 | 275.00 | 262.90 | 269.30 | 269.30 | 3.90% | 97,581 |
| Jun 12, 2026 | 251.20 | 261.80 | 251.20 | 259.20 | 259.20 | 3.35% | 39,885 |