NSE:CONCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	452.55	457.80	450.30	451.65	-	-0.59%	443,180
Jun 4, 2026	451.90	455.25	448.20	454.35	454.35	0.54%	1,542,940
Jun 3, 2026	461.00	461.90	446.00	451.90	451.90	-1.64%	1,889,989
Jun 2, 2026	461.95	464.15	455.50	459.45	459.45	-1.00%	1,147,202
Jun 1, 2026	465.10	469.90	457.00	464.10	464.10	0.10%	1,343,567
May 29, 2026	472.95	477.65	460.15	463.65	463.65	-1.83%	2,702,698
May 27, 2026	480.50	480.85	470.30	472.30	472.30	-0.76%	3,621,683
May 26, 2026	490.80	494.90	472.60	475.90	475.90	-7.06%	9,180,116
May 25, 2026	509.00	513.50	506.90	512.05	512.05	1.22%	720,289
May 22, 2026	507.45	511.15	505.00	505.90	505.90	-	643,269
May 21, 2026	506.65	510.50	497.50	505.90	505.90	0.35%	2,978,741
May 20, 2026	500.50	507.60	493.00	504.15	504.15	-0.29%	1,240,036
May 19, 2026	501.95	510.70	501.00	505.60	505.60	0.73%	519,504
May 18, 2026	513.00	513.35	499.30	501.95	501.95	-3.25%	1,078,736
May 15, 2026	527.00	527.85	516.50	518.80	518.80	-0.79%	498,510
May 14, 2026	522.35	527.75	517.95	522.95	522.95	0.60%	716,091
May 13, 2026	512.60	525.35	512.60	519.85	519.85	0.75%	1,928,354
May 12, 2026	527.35	529.65	511.60	516.00	516.00	-2.64%	3,366,124
May 11, 2026	535.75	535.75	528.05	530.00	530.00	-0.89%	1,278,998
May 8, 2026	526.65	537.00	524.25	534.75	534.75	1.53%	1,130,482
May 7, 2026	527.00	528.90	523.00	526.70	526.70	0.48%	1,033,035
May 6, 2026	522.00	527.00	518.10	524.20	524.20	1.19%	952,579
May 5, 2026	516.45	521.00	512.90	518.05	518.05	0.33%	591,189
May 4, 2026	509.50	519.90	509.50	516.35	516.35	1.47%	580,558
Apr 30, 2026	510.60	512.05	506.00	508.85	508.85	-1.12%	1,678,788
Apr 29, 2026	514.00	521.95	508.50	514.60	514.60	0.80%	1,348,894
Apr 28, 2026	517.00	519.15	508.80	510.50	510.50	-0.72%	1,034,888
Apr 27, 2026	505.15	521.80	505.15	514.20	514.20	2.27%	2,167,552
Apr 24, 2026	505.05	506.90	499.05	502.80	502.80	-0.45%	1,012,434
Apr 23, 2026	516.00	516.90	502.30	505.05	505.05	-2.07%	1,041,939
Apr 22, 2026	502.50	517.50	502.00	515.70	515.70	2.28%	1,252,575
Apr 21, 2026	501.75	510.95	501.75	504.20	504.20	0.63%	909,766
Apr 20, 2026	506.05	509.00	498.55	501.05	501.05	-0.41%	1,272,469
Apr 17, 2026	505.00	511.85	499.85	503.10	503.10	0.17%	1,669,379
Apr 16, 2026	496.85	505.00	490.10	502.25	502.25	2.67%	2,409,864
Apr 15, 2026	486.20	492.40	484.85	489.20	489.20	1.59%	1,349,136
Apr 13, 2026	476.10	482.65	467.50	481.55	481.55	-0.44%	743,371
Apr 10, 2026	485.70	490.85	479.20	483.70	483.70	0.30%	1,714,106
Apr 9, 2026	473.70	483.40	463.85	482.25	482.25	1.80%	1,905,747
Apr 8, 2026	465.00	475.00	464.50	473.70	473.70	4.43%	1,435,680
Apr 7, 2026	449.80	454.95	443.30	453.60	453.60	0.70%	1,360,169
Apr 6, 2026	441.65	453.00	435.80	450.45	450.45	2.55%	1,590,046
Apr 2, 2026	438.00	441.00	429.00	439.25	439.25	-1.19%	1,378,288
Apr 1, 2026	437.95	452.55	434.00	444.55	444.55	4.53%	1,113,085
Mar 30, 2026	431.95	434.20	423.50	425.30	425.30	-2.94%	3,050,426
Mar 27, 2026	441.00	442.75	432.85	438.20	438.20	-1.56%	2,067,540
Mar 25, 2026	443.00	450.55	435.70	445.15	445.15	2.78%	1,469,610
Mar 24, 2026	435.00	439.00	423.40	433.10	433.10	2.21%	2,423,789
Mar 23, 2026	442.95	442.95	421.45	423.75	423.75	-5.26%	2,538,797
Mar 20, 2026	443.90	453.95	443.55	447.30	447.30	1.51%	1,689,715