Concord Biotech Limited (NSE:CONCORDBIO)
India · Delayed Price · Currency is INR 1,510.00
+57.20 (3.94%)
Sep 11, 2026, 3:29 PM IST
Concord Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,439.60 | 1,529.00 | 1,426.90 | 1,503.80 | - | 3.51% | 353,400 |
| Sep 10, 2026 | 1,472.20 | 1,472.20 | 1,432.00 | 1,452.80 | 1,452.80 | -0.80% | 106,007 |
| Sep 9, 2026 | 1,474.00 | 1,479.80 | 1,447.60 | 1,464.50 | 1,464.50 | -0.41% | 140,985 |
| Sep 8, 2026 | 1,443.20 | 1,492.00 | 1,437.80 | 1,470.50 | 1,470.50 | 1.89% | 201,961 |
| Sep 7, 2026 | 1,417.10 | 1,456.10 | 1,417.00 | 1,443.20 | 1,443.20 | 1.84% | 62,119 |
| Sep 4, 2026 | 1,450.00 | 1,450.40 | 1,411.60 | 1,417.10 | 1,417.10 | -2.11% | 59,142 |
| Sep 3, 2026 | 1,450.90 | 1,461.80 | 1,435.00 | 1,447.70 | 1,447.70 | 0.20% | 69,958 |
| Sep 2, 2026 | 1,485.00 | 1,492.80 | 1,440.90 | 1,444.80 | 1,444.80 | -2.66% | 90,956 |
| Sep 1, 2026 | 1,458.90 | 1,499.40 | 1,442.40 | 1,484.30 | 1,484.30 | 2.64% | 198,238 |
| Aug 31, 2026 | 1,461.00 | 1,504.00 | 1,442.00 | 1,446.10 | 1,446.10 | -2.36% | 188,563 |
| Aug 28, 2026 | 1,507.80 | 1,519.70 | 1,475.40 | 1,481.10 | 1,481.10 | -0.05% | 88,034 |
| Aug 27, 2026 | 1,537.00 | 1,546.40 | 1,471.70 | 1,481.90 | 1,481.90 | -3.91% | 184,371 |
| Aug 26, 2026 | 1,566.70 | 1,575.80 | 1,537.00 | 1,542.20 | 1,542.20 | -0.37% | 55,487 |
| Aug 25, 2026 | 1,557.00 | 1,560.00 | 1,523.20 | 1,548.00 | 1,548.00 | 0.56% | 53,615 |
| Aug 24, 2026 | 1,571.30 | 1,572.20 | 1,517.60 | 1,539.40 | 1,539.40 | -2.03% | 141,913 |
| 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 |