Concord Biotech Limited (NSE:CONCORDBIO)
India · Delayed Price · Currency is INR 1,258.90
+92.70 (7.95%)
Jun 3, 2026, 11:51 AM IST
Concord Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,230.00 | 1,264.90 | 1,194.60 | 1,231.00 | - | 5.56% | 2,434,433 |
| 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 |
| 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 |