Concord Biotech Limited (NSE:CONCORDBIO)
India · Delayed Price · Currency is INR 1,321.00
-16.60 (-1.24%)
Jun 23, 2026, 3:30 PM IST
Concord Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,345.00 | 1,358.80 | 1,337.00 | 1,345.40 | - | 0.58% | 33,077 |
| Jun 22, 2026 | 1,315.20 | 1,377.90 | 1,315.20 | 1,337.60 | 1,337.60 | 1.71% | 358,430 |
| Jun 19, 2026 | 1,336.00 | 1,351.10 | 1,305.10 | 1,315.10 | 1,315.10 | -2.40% | 282,224 |
| Jun 18, 2026 | 1,340.00 | 1,374.20 | 1,336.70 | 1,347.50 | 1,347.50 | 0.56% | 201,177 |
| Jun 17, 2026 | 1,380.00 | 1,384.40 | 1,337.30 | 1,340.00 | 1,340.00 | -2.53% | 303,815 |
| Jun 16, 2026 | 1,380.00 | 1,389.80 | 1,360.00 | 1,374.80 | 1,374.80 | -0.39% | 170,771 |
| Jun 15, 2026 | 1,379.00 | 1,407.90 | 1,342.00 | 1,380.20 | 1,380.20 | 1.95% | 332,074 |
| Jun 12, 2026 | 1,345.10 | 1,367.40 | 1,335.60 | 1,353.80 | 1,353.80 | 0.78% | 358,864 |
| Jun 11, 2026 | 1,323.00 | 1,349.00 | 1,297.70 | 1,343.30 | 1,343.30 | 0.95% | 298,195 |
| Jun 10, 2026 | 1,284.00 | 1,349.90 | 1,282.60 | 1,330.70 | 1,330.70 | 4.60% | 1,214,704 |
| Jun 9, 2026 | 1,197.80 | 1,281.50 | 1,195.10 | 1,272.20 | 1,272.20 | 6.31% | 507,373 |
| Jun 8, 2026 | 1,204.10 | 1,230.90 | 1,190.00 | 1,196.70 | 1,196.70 | -1.09% | 163,628 |
| Jun 5, 2026 | 1,238.20 | 1,244.80 | 1,196.00 | 1,209.90 | 1,209.90 | -2.29% | 207,762 |
| Jun 4, 2026 | 1,201.50 | 1,244.90 | 1,190.40 | 1,238.20 | 1,238.20 | 3.05% | 406,598 |
| Jun 3, 2026 | 1,230.00 | 1,273.00 | 1,189.00 | 1,201.50 | 1,201.50 | 3.03% | 6,054,618 |
| Jun 2, 2026 | 1,076.80 | 1,183.30 | 1,036.20 | 1,166.20 | 1,166.20 | 9.88% | 1,858,063 |
| Jun 1, 2026 | 1,047.80 | 1,107.00 | 1,022.20 | 1,061.30 | 1,061.30 | 0.96% | 285,023 |
| May 29, 2026 | 1,108.40 | 1,123.60 | 1,040.30 | 1,051.20 | 1,051.20 | -4.40% | 335,959 |
| May 27, 2026 | 1,135.10 | 1,145.50 | 1,096.20 | 1,099.60 | 1,099.60 | -3.44% | 137,624 |
| May 26, 2026 | 1,131.00 | 1,144.00 | 1,131.00 | 1,138.80 | 1,138.80 | 0.61% | 58,229 |
| May 25, 2026 | 1,176.40 | 1,180.00 | 1,130.00 | 1,131.90 | 1,131.90 | -1.86% | 104,877 |
| May 22, 2026 | 1,129.00 | 1,176.90 | 1,116.10 | 1,153.30 | 1,153.30 | 2.67% | 199,688 |
| May 21, 2026 | 1,116.50 | 1,137.90 | 1,110.10 | 1,123.30 | 1,123.30 | 0.65% | 43,441 |
| May 20, 2026 | 1,141.00 | 1,165.50 | 1,106.70 | 1,116.00 | 1,116.00 | -2.40% | 111,899 |
| May 19, 2026 | 1,127.00 | 1,150.00 | 1,127.00 | 1,143.50 | 1,143.50 | 1.63% | 83,722 |
| May 18, 2026 | 1,127.10 | 1,130.00 | 1,099.40 | 1,125.20 | 1,125.20 | -0.89% | 115,670 |
| May 15, 2026 | 1,140.00 | 1,149.40 | 1,112.70 | 1,135.30 | 1,135.30 | -0.41% | 67,969 |
| May 14, 2026 | 1,140.00 | 1,157.80 | 1,122.60 | 1,140.00 | 1,140.00 | 0.80% | 105,480 |
| May 13, 2026 | 1,130.00 | 1,167.90 | 1,124.80 | 1,131.00 | 1,131.00 | 0.34% | 104,571 |
| May 12, 2026 | 1,200.60 | 1,203.90 | 1,115.90 | 1,127.20 | 1,127.20 | -5.97% | 200,225 |
| May 11, 2026 | 1,177.00 | 1,214.60 | 1,150.40 | 1,198.80 | 1,198.80 | 2.12% | 206,648 |
| May 8, 2026 | 1,198.10 | 1,202.40 | 1,168.00 | 1,173.90 | 1,173.90 | -2.07% | 155,756 |
| May 7, 2026 | 1,224.00 | 1,234.20 | 1,190.00 | 1,198.70 | 1,198.70 | -1.91% | 183,726 |
| May 6, 2026 | 1,185.00 | 1,233.90 | 1,185.00 | 1,222.00 | 1,222.00 | 3.14% | 222,396 |
| May 5, 2026 | 1,201.20 | 1,208.20 | 1,150.10 | 1,184.80 | 1,184.80 | -0.87% | 222,672 |
| May 4, 2026 | 1,158.90 | 1,216.40 | 1,143.50 | 1,195.20 | 1,195.20 | 4.66% | 445,659 |
| Apr 30, 2026 | 1,140.00 | 1,154.20 | 1,119.50 | 1,142.00 | 1,142.00 | 0.66% | 298,796 |
| Apr 29, 2026 | 1,074.30 | 1,164.10 | 1,073.00 | 1,134.50 | 1,134.50 | 5.83% | 951,241 |
| Apr 28, 2026 | 1,062.00 | 1,122.00 | 1,060.50 | 1,072.00 | 1,072.00 | 1.33% | 524,185 |
| Apr 27, 2026 | 1,027.20 | 1,075.60 | 1,022.80 | 1,057.90 | 1,057.90 | 4.10% | 306,331 |
| Apr 24, 2026 | 1,059.30 | 1,068.90 | 1,010.20 | 1,016.20 | 1,016.20 | -3.24% | 185,876 |
| Apr 23, 2026 | 1,052.40 | 1,069.10 | 1,044.90 | 1,050.20 | 1,050.20 | -0.19% | 220,534 |
| Apr 22, 2026 | 1,046.00 | 1,058.00 | 1,033.30 | 1,052.20 | 1,052.20 | 0.81% | 116,604 |
| Apr 21, 2026 | 1,066.40 | 1,073.70 | 1,037.50 | 1,043.70 | 1,043.70 | -2.13% | 179,743 |
| Apr 20, 2026 | 1,080.50 | 1,088.00 | 1,055.10 | 1,066.40 | 1,066.40 | -1.41% | 336,886 |
| Apr 17, 2026 | 1,048.00 | 1,113.60 | 1,041.30 | 1,081.70 | 1,081.70 | 4.27% | 777,330 |
| Apr 16, 2026 | 1,046.80 | 1,061.40 | 1,035.00 | 1,037.40 | 1,037.40 | -0.31% | 456,801 |
| Apr 15, 2026 | 1,062.00 | 1,074.00 | 1,036.30 | 1,040.60 | 1,040.60 | -0.55% | 461,449 |
| Apr 13, 2026 | 1,049.40 | 1,059.00 | 1,027.40 | 1,046.40 | 1,046.40 | -1.32% | 90,423 |
| Apr 10, 2026 | 1,063.10 | 1,090.00 | 1,053.70 | 1,060.40 | 1,060.40 | 0.54% | 791,071 |