Concord Biotech Limited (NSE:CONCORDBIO)
India · Delayed Price · Currency is INR 1,474.50
-38.10 (-2.52%)
Oct 24, 2025, 3:30 PM IST
Concord Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1,533.70 | 1,533.70 | 1,505.00 | 1,512.60 | 1,512.60 | -0.64% | 67,234 |
| Oct 21, 2025 | 1,508.80 | 1,534.00 | 1,508.80 | 1,522.40 | 1,522.40 | 1.72% | 23,606 |
| Oct 20, 2025 | 1,530.90 | 1,530.90 | 1,489.00 | 1,496.70 | 1,496.70 | -2.23% | 173,718 |
| Oct 17, 2025 | 1,532.90 | 1,548.70 | 1,507.50 | 1,530.90 | 1,530.90 | 0.24% | 54,193 |
| Oct 16, 2025 | 1,507.50 | 1,533.70 | 1,500.40 | 1,527.20 | 1,527.20 | 1.31% | 30,158 |
| Oct 15, 2025 | 1,515.10 | 1,532.70 | 1,494.10 | 1,507.50 | 1,507.50 | -0.60% | 198,073 |
| Oct 14, 2025 | 1,570.90 | 1,579.20 | 1,511.60 | 1,516.60 | 1,516.60 | -3.11% | 75,265 |
| Oct 13, 2025 | 1,604.00 | 1,621.50 | 1,557.50 | 1,565.20 | 1,565.20 | -2.36% | 41,935 |
| Oct 10, 2025 | 1,588.10 | 1,627.00 | 1,579.20 | 1,603.00 | 1,603.00 | 0.81% | 168,190 |
| Oct 9, 2025 | 1,604.00 | 1,616.40 | 1,580.10 | 1,590.10 | 1,590.10 | -1.19% | 87,520 |
| Oct 8, 2025 | 1,625.10 | 1,647.80 | 1,596.00 | 1,609.20 | 1,609.20 | -1.08% | 309,042 |
| Oct 7, 2025 | 1,629.90 | 1,644.10 | 1,617.90 | 1,626.80 | 1,626.80 | 0.39% | 59,914 |
| Oct 6, 2025 | 1,605.00 | 1,628.00 | 1,578.20 | 1,620.50 | 1,620.50 | 1.47% | 96,463 |
| Oct 3, 2025 | 1,633.00 | 1,635.50 | 1,591.40 | 1,597.10 | 1,597.10 | -2.27% | 54,957 |
| Oct 1, 2025 | 1,647.70 | 1,667.60 | 1,623.30 | 1,634.20 | 1,634.20 | -0.82% | 57,988 |
| Sep 30, 2025 | 1,620.00 | 1,659.90 | 1,586.00 | 1,647.70 | 1,647.70 | 3.38% | 148,788 |
| Sep 29, 2025 | 1,565.40 | 1,620.00 | 1,541.00 | 1,593.90 | 1,593.90 | 1.82% | 63,906 |
| Sep 26, 2025 | 1,568.00 | 1,580.40 | 1,523.90 | 1,565.40 | 1,565.40 | -1.50% | 210,631 |
| Sep 25, 2025 | 1,635.00 | 1,635.00 | 1,583.00 | 1,589.20 | 1,589.20 | -2.48% | 64,382 |
| Sep 24, 2025 | 1,630.00 | 1,639.00 | 1,613.00 | 1,629.60 | 1,629.60 | 0.32% | 72,033 |
| Sep 23, 2025 | 1,620.60 | 1,639.50 | 1,609.70 | 1,624.40 | 1,624.40 | 0.23% | 73,974 |
| Sep 22, 2025 | 1,695.00 | 1,695.00 | 1,617.00 | 1,620.60 | 1,620.60 | -4.40% | 127,084 |
| Sep 19, 2025 | 1,667.80 | 1,704.00 | 1,657.70 | 1,695.10 | 1,695.10 | 2.26% | 132,296 |
| Sep 18, 2025 | 1,628.00 | 1,672.00 | 1,626.00 | 1,657.70 | 1,657.70 | 1.36% | 113,142 |
| Sep 17, 2025 | 1,629.00 | 1,642.60 | 1,607.00 | 1,635.50 | 1,635.50 | 0.88% | 89,485 |
| Sep 16, 2025 | 1,668.00 | 1,671.10 | 1,611.60 | 1,621.20 | 1,621.20 | -2.37% | 51,292 |
| Sep 15, 2025 | 1,642.00 | 1,680.00 | 1,631.40 | 1,660.50 | 1,660.50 | 1.31% | 248,183 |
| Sep 12, 2025 | 1,654.00 | 1,654.00 | 1,625.10 | 1,639.00 | 1,639.00 | 0.01% | 133,050 |
| Sep 11, 2025 | 1,679.90 | 1,679.90 | 1,632.10 | 1,638.80 | 1,638.80 | -1.88% | 83,177 |
| Sep 10, 2025 | 1,605.00 | 1,680.00 | 1,605.00 | 1,670.20 | 1,670.20 | 5.56% | 123,535 |
| 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 | 1,675.21 | 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 | 1,684.95 | -0.61% | 66,789 |
| Aug 26, 2025 | 1,718.60 | 1,733.90 | 1,688.60 | 1,706.10 | 1,695.28 | -0.73% | 64,094 |
| Aug 25, 2025 | 1,767.60 | 1,767.60 | 1,708.10 | 1,718.60 | 1,707.70 | -2.77% | 81,604 |
| Aug 22, 2025 | 1,750.00 | 1,801.90 | 1,727.90 | 1,767.60 | 1,756.39 | 0.99% | 189,046 |
| Aug 21, 2025 | 1,715.00 | 1,801.90 | 1,708.00 | 1,750.20 | 1,739.10 | 3.35% | 358,111 |
| Aug 20, 2025 | 1,648.60 | 1,701.50 | 1,646.70 | 1,693.40 | 1,682.66 | 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 | 1,624.63 | -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 | 1,623.24 | -0.89% | 64,789 |
| Aug 12, 2025 | 1,607.20 | 1,681.20 | 1,583.80 | 1,648.30 | 1,637.85 | 2.76% | 305,842 |
| Aug 11, 2025 | 1,486.10 | 1,611.40 | 1,479.90 | 1,604.10 | 1,593.93 | 0.38% | 447,644 |