Concord Enviro Systems Limited (NSE:CEWATER)
India · Delayed Price · Currency is INR 226.51
-0.69 (-0.30%)
Nov 11, 2026, 2:44 PM IST
Concord Enviro Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 229.99 | 233.00 | 224.75 | 226.51 | 226.51 | -0.30% | 62,732 |
| Nov 9, 2026 | 230.00 | 233.21 | 225.60 | 227.20 | 227.20 | -1.90% | 152,970 |
| Nov 8, 2026 | 228.80 | 232.89 | 227.99 | 231.60 | 231.60 | 1.53% | 22,675 |
| Nov 6, 2026 | 224.01 | 229.25 | 222.00 | 228.10 | 228.10 | 1.15% | 81,556 |
| Nov 5, 2026 | 226.60 | 230.40 | 224.51 | 225.50 | 225.50 | 0.18% | 78,589 |
| Nov 4, 2026 | 235.00 | 235.00 | 224.51 | 225.10 | 225.10 | -4.89% | 197,645 |
| Nov 3, 2026 | 228.00 | 238.00 | 226.00 | 236.68 | 236.68 | 4.43% | 35,710 |
| Nov 2, 2026 | 225.00 | 227.98 | 222.00 | 226.65 | 226.65 | 0.89% | 19,383 |
| Oct 30, 2026 | 231.60 | 238.90 | 220.50 | 224.65 | 224.65 | -3.63% | 47,046 |
| Oct 29, 2026 | 230.90 | 234.30 | 227.60 | 233.10 | 233.10 | 0.93% | 27,390 |
| Oct 28, 2026 | 232.95 | 233.45 | 226.25 | 230.95 | 230.95 | -0.06% | 17,655 |
| Oct 27, 2026 | 225.95 | 232.00 | 221.20 | 231.10 | 231.10 | 2.96% | 25,742 |
| Oct 26, 2026 | 228.00 | 230.30 | 222.00 | 224.45 | 224.45 | -2.37% | 34,401 |
| Oct 23, 2026 | 240.70 | 240.70 | 222.75 | 229.90 | 229.90 | -4.49% | 62,035 |
| Oct 22, 2026 | 240.05 | 243.20 | 240.00 | 240.70 | 240.70 | -1.17% | 14,781 |
| Oct 21, 2026 | 251.05 | 251.05 | 240.05 | 243.55 | 243.55 | -2.79% | 38,303 |
| Oct 19, 2026 | 260.00 | 260.00 | 250.00 | 250.55 | 250.55 | -2.32% | 37,928 |
| Oct 16, 2026 | 258.00 | 258.00 | 252.80 | 256.50 | 256.50 | -0.37% | 21,451 |
| Oct 15, 2026 | 256.80 | 259.75 | 253.80 | 257.45 | 257.45 | 0.18% | 19,534 |
| Oct 14, 2026 | 259.00 | 259.00 | 253.35 | 257.00 | 257.00 | 0.35% | 26,818 |
| Oct 13, 2026 | 255.15 | 260.00 | 253.00 | 256.10 | 256.10 | 0.39% | 12,504 |
| Oct 12, 2026 | 258.95 | 260.20 | 254.10 | 255.10 | 255.10 | -1.10% | 29,846 |
| Oct 9, 2026 | 266.90 | 266.90 | 254.00 | 257.95 | 257.95 | 1.24% | 26,481 |
| Oct 8, 2026 | 262.90 | 264.15 | 253.55 | 254.80 | 254.80 | -2.36% | 25,788 |
| Oct 7, 2026 | 260.00 | 267.55 | 255.10 | 260.95 | 260.95 | 0.12% | 57,581 |
| Oct 6, 2026 | 257.10 | 261.90 | 256.75 | 260.65 | 260.65 | 0.60% | 18,552 |
| Oct 5, 2026 | 253.45 | 267.00 | 250.60 | 259.10 | 259.10 | 2.23% | 98,075 |
| Oct 1, 2026 | 260.40 | 260.40 | 250.00 | 253.45 | 253.45 | -2.37% | 66,070 |
| Sep 30, 2026 | 259.25 | 267.40 | 257.05 | 259.60 | 259.60 | - | 28,177 |
| Sep 29, 2026 | 259.00 | 261.95 | 250.25 | 259.60 | 259.60 | 0.52% | 57,475 |
| Sep 28, 2026 | 265.00 | 274.15 | 256.60 | 258.25 | 258.25 | -2.34% | 42,852 |
| Sep 25, 2026 | 270.85 | 270.85 | 261.75 | 264.45 | 264.45 | -1.60% | 28,701 |
| Sep 24, 2026 | 273.00 | 275.80 | 266.25 | 268.75 | 268.75 | -2.06% | 44,723 |
| Sep 23, 2026 | 278.20 | 280.00 | 270.60 | 274.40 | 274.40 | -1.56% | 47,694 |
| Sep 22, 2026 | 277.80 | 281.10 | 274.00 | 278.75 | 278.75 | -0.30% | 54,231 |
| Sep 21, 2026 | 278.00 | 281.00 | 272.00 | 279.60 | 279.60 | 0.13% | 113,308 |
| Sep 18, 2026 | 252.80 | 286.00 | 252.80 | 279.25 | 279.25 | 8.87% | 750,844 |
| Sep 17, 2026 | 259.35 | 262.30 | 255.00 | 256.50 | 256.50 | -1.10% | 42,259 |
| Sep 16, 2026 | 278.00 | 278.00 | 256.40 | 259.35 | 259.35 | -6.08% | 95,434 |
| Sep 15, 2026 | 286.55 | 286.70 | 273.30 | 276.15 | 276.15 | -3.00% | 142,855 |
| Sep 11, 2026 | 278.00 | 289.70 | 278.00 | 284.70 | 284.70 | 1.71% | 378,859 |
| Sep 10, 2026 | 289.90 | 289.90 | 275.00 | 279.90 | 279.90 | -0.14% | 285,665 |
| Sep 9, 2026 | 268.75 | 284.30 | 264.05 | 280.30 | 280.30 | 4.98% | 384,572 |
| Sep 8, 2026 | 267.50 | 269.90 | 262.15 | 267.00 | 267.00 | 0.66% | 37,639 |
| Sep 7, 2026 | 263.85 | 269.00 | 260.00 | 265.25 | 265.25 | 1.03% | 38,769 |
| Sep 4, 2026 | 266.15 | 266.90 | 261.00 | 262.55 | 262.55 | -1.07% | 42,011 |
| Sep 3, 2026 | 263.65 | 269.95 | 262.70 | 265.40 | 265.40 | 0.80% | 76,096 |
| Sep 2, 2026 | 262.00 | 267.10 | 256.70 | 263.30 | 263.30 | 0.23% | 44,650 |
| Sep 1, 2026 | 268.00 | 273.40 | 260.00 | 262.70 | 262.70 | -2.52% | 29,779 |
| Aug 31, 2026 | 267.05 | 270.95 | 264.30 | 269.50 | 269.50 | 0.75% | 45,720 |