Concord Biotech Limited (NSE:CONCORDBIO)
India · Delayed Price · Currency is INR 1,399.00
+25.40 (1.85%)
Oct 1, 2026, 3:30 PM IST
Concord Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,373.60 | 1,400.00 | 1,320.00 | 1,374.10 | 1,374.10 | 0.04% | 147,229 |
| Sep 30, 2026 | 1,423.40 | 1,434.70 | 1,366.60 | 1,373.60 | 1,373.60 | -2.63% | 100,957 |
| Sep 29, 2026 | 1,393.00 | 1,435.60 | 1,393.00 | 1,410.70 | 1,410.70 | 1.29% | 153,198 |
| Sep 28, 2026 | 1,453.60 | 1,453.60 | 1,383.90 | 1,392.70 | 1,392.70 | -4.19% | 109,961 |
| Sep 25, 2026 | 1,464.80 | 1,479.00 | 1,439.20 | 1,453.60 | 1,453.60 | -1.70% | 125,029 |
| Sep 24, 2026 | 1,548.50 | 1,548.50 | 1,472.70 | 1,478.80 | 1,478.80 | -5.22% | 317,814 |
| Sep 23, 2026 | 1,540.20 | 1,568.00 | 1,518.90 | 1,560.30 | 1,560.30 | 1.82% | 147,508 |
| Sep 22, 2026 | 1,588.00 | 1,588.70 | 1,522.80 | 1,532.40 | 1,532.40 | -2.98% | 170,913 |
| Sep 21, 2026 | 1,536.00 | 1,592.00 | 1,512.70 | 1,579.40 | 1,579.40 | 5.69% | 561,323 |
| Sep 18, 2026 | 1,459.50 | 1,519.90 | 1,459.40 | 1,494.40 | 1,494.40 | 2.28% | 170,417 |
| Sep 17, 2026 | 1,446.00 | 1,473.80 | 1,442.20 | 1,461.10 | 1,461.10 | 0.50% | 84,587 |
| Sep 16, 2026 | 1,470.10 | 1,484.20 | 1,428.10 | 1,453.80 | 1,453.80 | -1.30% | 105,795 |
| Sep 15, 2026 | 1,513.60 | 1,527.10 | 1,467.00 | 1,473.00 | 1,473.00 | -2.17% | 97,030 |
| Sep 11, 2026 | 1,439.60 | 1,529.00 | 1,426.90 | 1,505.70 | 1,505.70 | 3.64% | 372,504 |
| 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 |