Concord Biotech Limited (NSE:CONCORDBIO)
India · Delayed Price · Currency is INR 1,571.30
-5.40 (-0.34%)
Aug 21, 2026, 3:29 PM IST
Concord Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,578.00 | 1,589.00 | 1,550.00 | 1,571.30 | 1,571.30 | -0.34% | 94,192 |
| Aug 20, 2026 | 1,594.80 | 1,615.00 | 1,568.10 | 1,576.70 | 1,576.70 | -0.68% | 146,782 |
| Aug 19, 2026 | 1,570.00 | 1,603.80 | 1,548.00 | 1,587.50 | 1,587.50 | 1.39% | 194,664 |
| Aug 18, 2026 | 1,532.50 | 1,598.00 | 1,524.00 | 1,565.70 | 1,565.70 | 3.35% | 489,172 |
| Aug 17, 2026 | 1,451.40 | 1,535.90 | 1,437.20 | 1,515.00 | 1,515.00 | 4.39% | 599,262 |
| Aug 14, 2026 | 1,461.60 | 1,461.60 | 1,428.00 | 1,451.30 | 1,451.30 | -0.22% | 115,788 |
| Aug 13, 2026 | 1,459.90 | 1,463.40 | 1,418.00 | 1,454.50 | 1,454.50 | 0.68% | 110,289 |
| Aug 12, 2026 | 1,435.40 | 1,460.00 | 1,424.40 | 1,444.70 | 1,444.70 | 1.11% | 93,615 |
| Aug 11, 2026 | 1,424.60 | 1,471.90 | 1,421.10 | 1,428.90 | 1,428.90 | 0.70% | 274,179 |
| Aug 10, 2026 | 1,372.10 | 1,437.00 | 1,372.10 | 1,419.00 | 1,419.00 | 3.96% | 360,086 |
| Aug 7, 2026 | 1,374.70 | 1,390.90 | 1,356.40 | 1,365.00 | 1,365.00 | -0.71% | 68,791 |
| Aug 6, 2026 | 1,391.90 | 1,413.00 | 1,365.00 | 1,374.70 | 1,374.70 | -0.74% | 112,184 |
| Aug 5, 2026 | 1,439.00 | 1,439.00 | 1,373.00 | 1,385.00 | 1,385.00 | -2.46% | 99,717 |
| Aug 4, 2026 | 1,460.00 | 1,469.60 | 1,412.00 | 1,420.00 | 1,420.00 | 0.38% | 246,334 |
| Aug 3, 2026 | 1,444.40 | 1,456.30 | 1,389.00 | 1,414.60 | 1,414.60 | -0.44% | 402,980 |
| Jul 31, 2026 | 1,347.00 | 1,429.40 | 1,333.00 | 1,420.80 | 1,420.80 | 6.83% | 598,564 |
| Jul 30, 2026 | 1,337.00 | 1,363.60 | 1,321.10 | 1,330.00 | 1,330.00 | -0.03% | 165,417 |
| Jul 29, 2026 | 1,263.00 | 1,337.00 | 1,252.30 | 1,330.40 | 1,330.40 | 5.92% | 179,878 |
| Jul 28, 2026 | 1,267.00 | 1,267.00 | 1,246.40 | 1,256.10 | 1,256.10 | -0.02% | 27,927 |
| Jul 27, 2026 | 1,255.20 | 1,275.30 | 1,244.50 | 1,256.40 | 1,256.40 | 0.63% | 79,408 |
| Jul 24, 2026 | 1,268.50 | 1,272.20 | 1,238.00 | 1,248.50 | 1,248.50 | -0.99% | 50,664 |
| Jul 23, 2026 | 1,280.50 | 1,290.60 | 1,262.10 | 1,268.50 | 1,260.95 | -1.18% | 33,724 |
| Jul 22, 2026 | 1,325.00 | 1,325.00 | 1,275.00 | 1,283.60 | 1,275.96 | -3.43% | 91,638 |
| Jul 21, 2026 | 1,338.00 | 1,339.00 | 1,313.00 | 1,329.20 | 1,321.29 | -0.43% | 69,802 |
| Jul 20, 2026 | 1,335.00 | 1,363.30 | 1,327.60 | 1,335.00 | 1,327.05 | -0.58% | 75,342 |
| Jul 17, 2026 | 1,346.00 | 1,352.70 | 1,309.20 | 1,342.80 | 1,334.81 | -0.24% | 90,290 |
| Jul 16, 2026 | 1,365.60 | 1,365.60 | 1,327.00 | 1,346.00 | 1,337.99 | 0.53% | 70,385 |
| Jul 15, 2026 | 1,342.50 | 1,365.00 | 1,331.10 | 1,338.90 | 1,330.93 | 0.85% | 86,381 |
| Jul 14, 2026 | 1,351.00 | 1,351.00 | 1,315.00 | 1,327.60 | 1,319.70 | -1.78% | 108,621 |
| Jul 13, 2026 | 1,296.10 | 1,360.00 | 1,271.00 | 1,351.70 | 1,343.65 | 3.60% | 150,971 |
| Jul 10, 2026 | 1,311.10 | 1,336.50 | 1,296.10 | 1,304.70 | 1,296.93 | -0.05% | 202,221 |
| Jul 9, 2026 | 1,250.10 | 1,311.20 | 1,250.10 | 1,305.40 | 1,297.63 | 3.62% | 121,847 |
| Jul 8, 2026 | 1,279.90 | 1,319.00 | 1,253.20 | 1,259.80 | 1,252.30 | -1.01% | 157,006 |
| Jul 7, 2026 | 1,293.60 | 1,293.60 | 1,256.00 | 1,272.60 | 1,265.03 | -0.86% | 97,930 |
| Jul 6, 2026 | 1,282.50 | 1,303.70 | 1,270.60 | 1,283.60 | 1,275.96 | 0.68% | 92,023 |
| Jul 3, 2026 | 1,288.10 | 1,295.10 | 1,260.00 | 1,274.90 | 1,267.31 | -0.87% | 116,075 |
| Jul 2, 2026 | 1,297.00 | 1,298.50 | 1,281.00 | 1,286.10 | 1,278.45 | -0.01% | 63,334 |
| Jul 1, 2026 | 1,297.40 | 1,314.50 | 1,280.50 | 1,286.20 | 1,278.54 | 0.47% | 118,424 |
| Jun 30, 2026 | 1,275.60 | 1,294.50 | 1,266.00 | 1,280.20 | 1,272.58 | 1.45% | 82,391 |
| Jun 29, 2026 | 1,280.50 | 1,306.60 | 1,255.80 | 1,261.90 | 1,254.39 | -1.88% | 203,868 |
| Jun 25, 2026 | 1,290.10 | 1,322.00 | 1,273.60 | 1,286.10 | 1,278.45 | -0.38% | 173,968 |
| Jun 24, 2026 | 1,327.80 | 1,327.80 | 1,285.00 | 1,291.00 | 1,283.32 | -2.03% | 89,169 |
| Jun 23, 2026 | 1,345.00 | 1,358.80 | 1,311.60 | 1,317.80 | 1,309.96 | -1.48% | 89,340 |
| Jun 22, 2026 | 1,315.20 | 1,377.90 | 1,315.20 | 1,337.60 | 1,329.64 | 1.71% | 358,430 |
| Jun 19, 2026 | 1,336.00 | 1,351.10 | 1,305.10 | 1,315.10 | 1,307.27 | -2.40% | 282,224 |
| Jun 18, 2026 | 1,340.00 | 1,374.20 | 1,336.70 | 1,347.50 | 1,339.48 | 0.56% | 201,177 |
| Jun 17, 2026 | 1,380.00 | 1,384.40 | 1,337.30 | 1,340.00 | 1,332.02 | -2.53% | 303,815 |
| Jun 16, 2026 | 1,380.00 | 1,389.80 | 1,360.00 | 1,374.80 | 1,366.62 | -0.39% | 170,771 |
| Jun 15, 2026 | 1,379.00 | 1,407.90 | 1,342.00 | 1,380.20 | 1,371.99 | 1.95% | 332,074 |
| Jun 12, 2026 | 1,345.10 | 1,367.40 | 1,335.60 | 1,353.80 | 1,345.74 | 0.78% | 358,864 |