Concord Biotech Limited (NSE:CONCORDBIO)
India · Delayed Price · Currency is INR 1,638.80
-31.40 (-1.88%)
Sep 11, 2025, 3:30 PM IST
Concord Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1,679.90 | 1,679.90 | 1,632.10 | 1,638.80 | 1,638.80 | -1.88% | 82,969 |
| Sep 10, 2025 | 1,605.00 | 1,680.00 | 1,605.00 | 1,670.20 | 1,670.20 | 5.56% | 125,722 |
| Sep 9, 2025 | 1,615.00 | 1,628.00 | 1,573.80 | 1,582.30 | 1,582.30 | -1.77% | 127,714 |
| Sep 8, 2025 | 1,670.00 | 1,678.30 | 1,603.60 | 1,610.80 | 1,610.80 | -2.83% | 48,893 |
| Sep 5, 2025 | 1,662.30 | 1,692.90 | 1,650.30 | 1,657.70 | 1,657.70 | -0.66% | 107,671 |
| Sep 4, 2025 | 1,700.10 | 1,730.00 | 1,658.40 | 1,668.70 | 1,668.70 | -1.78% | 60,787 |
| Sep 3, 2025 | 1,675.00 | 1,710.00 | 1,649.00 | 1,698.90 | 1,698.90 | 0.61% | 155,966 |
| Sep 2, 2025 | 1,714.00 | 1,714.00 | 1,670.10 | 1,688.60 | 1,677.90 | 0.16% | 50,765 |
| Sep 1, 2025 | 1,675.00 | 1,706.90 | 1,669.10 | 1,685.90 | 1,675.22 | 0.25% | 70,991 |
| Aug 29, 2025 | 1,694.00 | 1,717.90 | 1,675.80 | 1,681.70 | 1,671.04 | -0.83% | 49,952 |
| Aug 28, 2025 | 1,700.50 | 1,705.00 | 1,671.70 | 1,695.70 | 1,684.96 | -0.61% | 66,789 |
| Aug 26, 2025 | 1,718.60 | 1,733.90 | 1,688.60 | 1,706.10 | 1,695.29 | -0.73% | 64,094 |
| Aug 25, 2025 | 1,767.60 | 1,767.60 | 1,708.10 | 1,718.60 | 1,707.71 | -2.77% | 81,604 |
| Aug 22, 2025 | 1,750.00 | 1,801.90 | 1,727.90 | 1,767.60 | 1,756.40 | 0.99% | 189,046 |
| Aug 21, 2025 | 1,715.00 | 1,801.90 | 1,708.00 | 1,750.20 | 1,739.11 | 3.35% | 358,111 |
| Aug 20, 2025 | 1,648.60 | 1,701.50 | 1,646.70 | 1,693.40 | 1,682.67 | 2.83% | 157,951 |
| Aug 19, 2025 | 1,635.00 | 1,655.00 | 1,627.70 | 1,646.80 | 1,636.36 | 0.72% | 98,607 |
| Aug 18, 2025 | 1,640.00 | 1,659.40 | 1,620.50 | 1,635.00 | 1,624.64 | -0.46% | 55,696 |
| Aug 14, 2025 | 1,633.60 | 1,658.80 | 1,625.10 | 1,642.50 | 1,632.09 | 0.54% | 55,589 |
| Aug 13, 2025 | 1,645.00 | 1,645.00 | 1,615.10 | 1,633.60 | 1,623.25 | -0.89% | 64,789 |
| Aug 12, 2025 | 1,607.20 | 1,681.20 | 1,583.80 | 1,648.30 | 1,637.86 | 2.76% | 305,842 |
| Aug 11, 2025 | 1,486.10 | 1,611.40 | 1,479.90 | 1,604.10 | 1,593.94 | 0.38% | 447,644 |
| Aug 8, 2025 | 1,634.90 | 1,643.90 | 1,590.00 | 1,598.00 | 1,587.87 | -2.03% | 56,811 |
| Aug 7, 2025 | 1,666.50 | 1,666.50 | 1,616.30 | 1,631.10 | 1,620.76 | -1.34% | 78,384 |
| Aug 6, 2025 | 1,735.00 | 1,735.00 | 1,634.00 | 1,653.30 | 1,642.82 | -2.84% | 107,831 |
| Aug 5, 2025 | 1,694.80 | 1,711.90 | 1,669.30 | 1,701.60 | 1,690.82 | -0.11% | 105,246 |
| Aug 4, 2025 | 1,732.10 | 1,732.90 | 1,686.60 | 1,703.40 | 1,692.61 | -2.14% | 109,006 |
| Aug 1, 2025 | 1,758.60 | 1,790.70 | 1,735.00 | 1,740.70 | 1,729.67 | -1.51% | 50,248 |
| Jul 31, 2025 | 1,814.80 | 1,819.30 | 1,760.10 | 1,767.30 | 1,756.10 | -3.11% | 82,947 |
| Jul 30, 2025 | 1,835.00 | 1,880.80 | 1,815.20 | 1,824.00 | 1,812.44 | -0.51% | 35,254 |
| Jul 29, 2025 | 1,865.70 | 1,874.00 | 1,812.10 | 1,833.40 | 1,821.78 | -1.73% | 73,960 |
| Jul 28, 2025 | 1,887.70 | 1,905.00 | 1,850.00 | 1,865.70 | 1,853.88 | -0.80% | 57,086 |
| Jul 25, 2025 | 1,935.20 | 1,952.10 | 1,865.00 | 1,880.80 | 1,868.88 | -2.47% | 101,577 |
| Jul 24, 2025 | 1,952.70 | 1,980.00 | 1,922.00 | 1,928.40 | 1,916.18 | -0.80% | 180,397 |
| Jul 23, 2025 | 1,889.80 | 1,953.60 | 1,870.10 | 1,943.90 | 1,931.58 | 2.61% | 151,465 |
| Jul 22, 2025 | 1,919.70 | 1,930.40 | 1,875.50 | 1,894.50 | 1,882.50 | -1.31% | 65,350 |
| Jul 21, 2025 | 1,898.00 | 1,948.20 | 1,877.70 | 1,919.70 | 1,907.54 | 1.36% | 184,371 |
| Jul 18, 2025 | 1,925.00 | 1,939.00 | 1,885.10 | 1,893.90 | 1,881.90 | -1.39% | 142,352 |
| Jul 17, 2025 | 1,851.00 | 1,942.90 | 1,835.30 | 1,920.50 | 1,908.33 | 4.45% | 624,337 |
| Jul 16, 2025 | 1,838.50 | 1,868.00 | 1,822.10 | 1,838.60 | 1,826.95 | 0.19% | 241,649 |
| Jul 15, 2025 | 1,853.00 | 1,853.00 | 1,819.90 | 1,835.20 | 1,823.57 | -0.09% | 107,068 |
| Jul 14, 2025 | 1,803.30 | 1,852.40 | 1,796.10 | 1,836.80 | 1,825.16 | 1.86% | 183,486 |
| Jul 11, 2025 | 1,800.60 | 1,822.00 | 1,781.00 | 1,803.30 | 1,791.87 | -0.29% | 124,823 |
| Jul 10, 2025 | 1,819.90 | 1,827.90 | 1,783.10 | 1,808.50 | 1,797.04 | -0.63% | 114,068 |
| Jul 9, 2025 | 1,799.90 | 1,874.70 | 1,777.10 | 1,819.90 | 1,808.37 | 1.50% | 410,373 |
| Jul 8, 2025 | 1,763.00 | 1,814.40 | 1,721.00 | 1,793.00 | 1,781.64 | 1.83% | 298,425 |
| Jul 7, 2025 | 1,750.40 | 1,818.00 | 1,750.00 | 1,760.80 | 1,749.64 | 1.33% | 284,360 |
| Jul 4, 2025 | 1,751.00 | 1,763.80 | 1,735.00 | 1,737.70 | 1,726.69 | -0.71% | 66,617 |
| Jul 3, 2025 | 1,761.00 | 1,773.10 | 1,731.60 | 1,750.20 | 1,739.11 | -0.40% | 120,159 |
| Jul 2, 2025 | 1,811.30 | 1,811.30 | 1,751.00 | 1,757.20 | 1,746.07 | -2.12% | 100,358 |