Concord Biotech Limited (NSE:CONCORDBIO)
India · Delayed Price · Currency is INR 1,052.20
+8.50 (0.81%)
Apr 22, 2026, 3:30 PM IST
Concord Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 1,058.20 | 1,094.20 | 1,046.40 | 1,054.70 | 1,054.70 | 0.47% | 240,618 |
| Apr 8, 2026 | 1,070.00 | 1,075.10 | 1,041.60 | 1,049.80 | 1,049.80 | 1.67% | 251,546 |
| Apr 7, 2026 | 1,020.00 | 1,050.50 | 1,013.70 | 1,032.60 | 1,032.60 | 0.28% | 118,872 |
| Apr 6, 2026 | 1,010.00 | 1,050.00 | 1,008.70 | 1,029.70 | 1,029.70 | 0.45% | 284,835 |
| Apr 2, 2026 | 1,016.00 | 1,030.00 | 987.00 | 1,025.10 | 1,025.10 | 0.50% | 202,540 |
| Apr 1, 2026 | 1,065.00 | 1,069.30 | 1,010.70 | 1,020.00 | 1,020.00 | 0.16% | 219,258 |
| Mar 30, 2026 | 1,001.00 | 1,036.80 | 990.60 | 1,018.40 | 1,018.40 | 0.35% | 309,562 |
| Mar 27, 2026 | 1,035.00 | 1,039.10 | 995.10 | 1,014.80 | 1,014.80 | -2.34% | 213,311 |
| Mar 25, 2026 | 1,054.00 | 1,072.60 | 1,033.50 | 1,039.10 | 1,039.10 | 0.15% | 215,189 |
| Mar 24, 2026 | 1,037.90 | 1,100.00 | 1,019.30 | 1,037.50 | 1,037.50 | 0.47% | 193,134 |
| Mar 23, 2026 | 1,092.30 | 1,093.60 | 1,020.10 | 1,032.60 | 1,032.60 | -5.47% | 102,825 |
| Mar 20, 2026 | 1,104.80 | 1,125.80 | 1,078.90 | 1,092.30 | 1,092.30 | -0.79% | 174,098 |
| Mar 19, 2026 | 1,138.00 | 1,138.00 | 1,092.10 | 1,101.00 | 1,101.00 | -3.67% | 62,778 |
| Mar 18, 2026 | 1,129.20 | 1,168.60 | 1,115.00 | 1,142.90 | 1,142.90 | 1.21% | 398,934 |
| Mar 17, 2026 | 1,150.00 | 1,184.60 | 1,119.00 | 1,129.20 | 1,129.20 | -2.50% | 344,151 |
| Mar 16, 2026 | 1,182.20 | 1,189.90 | 1,140.00 | 1,158.10 | 1,158.10 | -2.04% | 222,207 |
| Mar 13, 2026 | 1,174.60 | 1,194.80 | 1,150.00 | 1,182.20 | 1,182.20 | 0.66% | 131,775 |
| Mar 12, 2026 | 1,167.70 | 1,182.40 | 1,122.40 | 1,174.50 | 1,174.50 | 1.39% | 153,539 |
| Mar 11, 2026 | 1,197.90 | 1,218.40 | 1,149.40 | 1,158.40 | 1,158.40 | -3.24% | 161,643 |
| Mar 10, 2026 | 1,175.30 | 1,226.90 | 1,168.80 | 1,197.20 | 1,197.20 | 1.86% | 100,561 |
| Mar 9, 2026 | 1,180.00 | 1,193.60 | 1,156.50 | 1,175.30 | 1,175.30 | -2.64% | 79,014 |
| Mar 6, 2026 | 1,203.70 | 1,214.00 | 1,188.60 | 1,207.20 | 1,207.20 | 0.29% | 48,879 |
| Mar 5, 2026 | 1,210.80 | 1,223.00 | 1,195.00 | 1,203.70 | 1,203.70 | 0.21% | 119,887 |
| Mar 4, 2026 | 1,175.00 | 1,230.00 | 1,152.60 | 1,201.20 | 1,201.20 | 0.02% | 154,554 |
| Mar 2, 2026 | 1,196.00 | 1,226.00 | 1,178.40 | 1,200.90 | 1,200.90 | -1.61% | 217,143 |
| Feb 27, 2026 | 1,242.90 | 1,274.40 | 1,215.00 | 1,220.60 | 1,220.60 | -2.48% | 535,659 |
| Feb 26, 2026 | 1,241.60 | 1,285.00 | 1,195.50 | 1,251.60 | 1,251.60 | 1.68% | 4,788,981 |
| Feb 25, 2026 | 1,075.00 | 1,291.30 | 1,072.70 | 1,230.90 | 1,230.90 | 14.39% | 11,424,380 |
| Feb 24, 2026 | 1,090.00 | 1,098.30 | 1,068.60 | 1,076.10 | 1,076.10 | -2.11% | 56,100 |
| Feb 23, 2026 | 1,119.60 | 1,126.90 | 1,079.90 | 1,099.30 | 1,099.30 | 0.13% | 91,855 |
| Feb 20, 2026 | 1,125.00 | 1,125.00 | 1,090.30 | 1,097.90 | 1,097.90 | -1.74% | 78,701 |
| Feb 19, 2026 | 1,155.00 | 1,160.50 | 1,108.80 | 1,117.30 | 1,117.30 | -2.79% | 83,471 |
| Feb 18, 2026 | 1,145.60 | 1,168.00 | 1,138.50 | 1,149.40 | 1,149.40 | 0.33% | 103,530 |
| Feb 17, 2026 | 1,165.00 | 1,167.00 | 1,142.20 | 1,145.60 | 1,145.60 | -1.56% | 79,230 |
| Feb 16, 2026 | 1,184.40 | 1,199.60 | 1,157.00 | 1,163.80 | 1,163.80 | -1.74% | 65,403 |
| Feb 13, 2026 | 1,222.40 | 1,226.60 | 1,175.00 | 1,184.40 | 1,184.40 | -3.62% | 108,568 |
| Feb 12, 2026 | 1,200.00 | 1,272.90 | 1,186.00 | 1,228.90 | 1,228.90 | -1.28% | 230,285 |
| Feb 11, 2026 | 1,283.60 | 1,287.50 | 1,236.40 | 1,244.80 | 1,244.80 | -2.92% | 102,144 |
| Feb 10, 2026 | 1,272.20 | 1,290.00 | 1,253.00 | 1,282.30 | 1,282.30 | 0.79% | 176,529 |
| Feb 9, 2026 | 1,321.10 | 1,339.20 | 1,260.10 | 1,272.20 | 1,272.20 | -4.14% | 686,749 |
| Feb 6, 2026 | 1,164.80 | 1,385.00 | 1,144.10 | 1,327.20 | 1,327.20 | 13.61% | 3,830,074 |
| Feb 5, 2026 | 1,177.60 | 1,189.60 | 1,136.70 | 1,168.20 | 1,168.20 | -1.01% | 80,462 |