Concord Biotech Limited (NSE:CONCORDBIO)
India · Delayed Price · Currency is INR 1,598.00
-33.10 (-2.03%)
Aug 8, 2025, 3:30 PM IST
Concord Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,634.90 | 1,643.90 | 1,590.00 | 1,598.00 | 1,598.00 | -2.03% | 56,812 |
| Aug 7, 2025 | 1,666.50 | 1,666.50 | 1,616.30 | 1,631.10 | 1,631.10 | -1.34% | 78,384 |
| Aug 6, 2025 | 1,735.00 | 1,735.00 | 1,634.00 | 1,653.30 | 1,653.30 | -2.84% | 107,831 |
| Aug 5, 2025 | 1,694.80 | 1,711.90 | 1,669.30 | 1,701.60 | 1,701.60 | -0.11% | 105,246 |
| Aug 4, 2025 | 1,732.10 | 1,732.90 | 1,686.60 | 1,703.40 | 1,703.40 | -2.14% | 109,006 |
| Aug 1, 2025 | 1,758.60 | 1,790.70 | 1,735.00 | 1,740.70 | 1,740.70 | -1.51% | 50,248 |
| Jul 31, 2025 | 1,814.80 | 1,819.30 | 1,760.10 | 1,767.30 | 1,767.30 | -3.11% | 82,947 |
| Jul 30, 2025 | 1,835.00 | 1,880.80 | 1,815.20 | 1,824.00 | 1,824.00 | -0.51% | 35,254 |
| Jul 29, 2025 | 1,865.70 | 1,874.00 | 1,812.10 | 1,833.40 | 1,833.40 | -1.73% | 73,960 |
| Jul 28, 2025 | 1,887.70 | 1,905.00 | 1,850.00 | 1,865.70 | 1,865.70 | -0.80% | 57,086 |
| Jul 25, 2025 | 1,935.20 | 1,952.10 | 1,865.00 | 1,880.80 | 1,880.80 | -2.47% | 101,577 |
| Jul 24, 2025 | 1,952.70 | 1,980.00 | 1,922.00 | 1,928.40 | 1,928.40 | -0.80% | 180,397 |
| Jul 23, 2025 | 1,889.80 | 1,953.60 | 1,870.10 | 1,943.90 | 1,943.90 | 2.61% | 151,465 |
| Jul 22, 2025 | 1,919.70 | 1,930.40 | 1,875.50 | 1,894.50 | 1,894.50 | -1.31% | 65,350 |
| Jul 21, 2025 | 1,898.00 | 1,948.20 | 1,877.70 | 1,919.70 | 1,919.70 | 1.36% | 184,371 |
| Jul 18, 2025 | 1,925.00 | 1,939.00 | 1,885.10 | 1,893.90 | 1,893.90 | -1.39% | 142,352 |
| Jul 17, 2025 | 1,851.00 | 1,942.90 | 1,835.30 | 1,920.50 | 1,920.50 | 4.45% | 624,337 |
| Jul 16, 2025 | 1,838.50 | 1,868.00 | 1,822.10 | 1,838.60 | 1,838.60 | 0.19% | 241,649 |
| Jul 15, 2025 | 1,853.00 | 1,853.00 | 1,819.90 | 1,835.20 | 1,835.20 | -0.09% | 107,882 |
| Jul 14, 2025 | 1,803.30 | 1,852.40 | 1,796.10 | 1,836.80 | 1,836.80 | 1.86% | 183,486 |
| Jul 11, 2025 | 1,800.60 | 1,822.00 | 1,781.00 | 1,803.30 | 1,803.30 | -0.29% | 124,823 |
| Jul 10, 2025 | 1,819.90 | 1,827.90 | 1,783.10 | 1,808.50 | 1,808.50 | -0.63% | 114,068 |
| Jul 9, 2025 | 1,799.90 | 1,874.70 | 1,777.10 | 1,819.90 | 1,819.90 | 1.50% | 410,373 |
| Jul 8, 2025 | 1,763.00 | 1,814.40 | 1,721.00 | 1,793.00 | 1,793.00 | 1.83% | 298,425 |
| Jul 7, 2025 | 1,750.40 | 1,818.00 | 1,750.00 | 1,760.80 | 1,760.80 | 1.33% | 284,360 |
| Jul 4, 2025 | 1,751.00 | 1,763.80 | 1,735.00 | 1,737.70 | 1,737.70 | -0.71% | 66,617 |
| Jul 3, 2025 | 1,761.00 | 1,773.10 | 1,731.60 | 1,750.20 | 1,750.20 | -0.40% | 120,159 |
| Jul 2, 2025 | 1,811.30 | 1,811.30 | 1,751.00 | 1,757.20 | 1,757.20 | -2.12% | 100,358 |
| Jul 1, 2025 | 1,848.70 | 1,848.90 | 1,787.40 | 1,795.30 | 1,795.30 | -2.41% | 55,468 |
| Jun 30, 2025 | 1,822.00 | 1,858.70 | 1,798.00 | 1,839.60 | 1,839.60 | 0.88% | 133,138 |
| Jun 27, 2025 | 1,814.40 | 1,838.30 | 1,790.00 | 1,823.50 | 1,823.50 | 1.38% | 117,969 |
| Jun 26, 2025 | 1,814.90 | 1,839.80 | 1,791.60 | 1,798.60 | 1,798.60 | -0.90% | 131,030 |
| Jun 25, 2025 | 1,794.90 | 1,852.30 | 1,762.80 | 1,814.90 | 1,814.90 | 1.94% | 268,335 |
| Jun 24, 2025 | 1,831.60 | 1,836.40 | 1,766.40 | 1,780.40 | 1,780.40 | -2.27% | 259,746 |
| Jun 23, 2025 | 1,798.00 | 1,843.60 | 1,773.60 | 1,821.80 | 1,821.80 | -0.84% | 238,729 |
| Jun 20, 2025 | 2,038.90 | 2,038.90 | 1,800.00 | 1,837.30 | 1,837.30 | -6.89% | 1,172,717 |
| Jun 19, 2025 | 2,019.60 | 2,059.50 | 1,955.90 | 1,973.30 | 1,973.30 | -1.77% | 97,014 |
| Jun 18, 2025 | 2,071.00 | 2,083.40 | 1,967.40 | 2,008.90 | 2,008.90 | -3.00% | 150,445 |
| Jun 17, 2025 | 2,110.90 | 2,110.90 | 2,052.20 | 2,071.00 | 2,071.00 | -1.18% | 100,710 |
| Jun 16, 2025 | 2,115.00 | 2,146.00 | 2,085.70 | 2,095.80 | 2,095.80 | -0.66% | 141,595 |
| Jun 13, 2025 | 2,010.30 | 2,123.00 | 1,990.60 | 2,109.70 | 2,109.70 | 2.23% | 166,986 |
| Jun 12, 2025 | 2,130.40 | 2,136.20 | 2,040.00 | 2,063.60 | 2,063.60 | -3.14% | 178,500 |
| Jun 11, 2025 | 2,109.00 | 2,150.40 | 2,086.40 | 2,130.40 | 2,130.40 | 1.46% | 229,252 |
| Jun 10, 2025 | 2,019.00 | 2,124.90 | 2,012.00 | 2,099.70 | 2,099.70 | 4.31% | 404,994 |
| Jun 9, 2025 | 1,936.60 | 2,058.00 | 1,919.50 | 2,013.00 | 2,013.00 | 4.48% | 324,390 |
| Jun 6, 2025 | 1,862.30 | 1,965.50 | 1,846.80 | 1,926.60 | 1,926.60 | 4.10% | 163,150 |
| Jun 5, 2025 | 1,888.30 | 1,923.40 | 1,837.40 | 1,850.70 | 1,850.70 | -1.35% | 130,582 |
| Jun 4, 2025 | 1,834.90 | 1,898.40 | 1,825.00 | 1,876.00 | 1,876.00 | 2.24% | 174,053 |
| Jun 3, 2025 | 1,820.00 | 1,848.60 | 1,801.10 | 1,834.90 | 1,834.90 | 0.85% | 152,855 |
| Jun 2, 2025 | 1,763.10 | 1,834.90 | 1,755.40 | 1,819.40 | 1,819.40 | 4.05% | 446,110 |