Concord Enviro Systems Limited CEWATER
NSE · India · Industrial Services
INR 251.00-8.60 (-3.31%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 253.45 | -2.37% | INR 260.40 | INR 260.40 | INR 250.00 | 66.07K |
| 2026-09-30 | INR 259.60 | 0.00% | INR 259.25 | INR 267.40 | INR 257.05 | 28.18K |
| 2026-09-29 | INR 259.60 | +0.52% | INR 259.00 | INR 261.95 | INR 250.25 | 57.48K |
| 2026-09-28 | INR 258.25 | -2.34% | INR 265.00 | INR 274.15 | INR 256.60 | 42.85K |
| 2026-09-25 | INR 264.45 | -1.60% | INR 270.85 | INR 270.85 | INR 261.75 | 28.70K |
| 2026-09-24 | INR 268.75 | -2.06% | INR 273.00 | INR 275.80 | INR 266.25 | 44.72K |
| 2026-09-23 | INR 274.40 | -1.56% | INR 278.20 | INR 280.00 | INR 270.60 | 47.69K |
| 2026-09-22 | INR 278.75 | -0.30% | INR 277.80 | INR 281.10 | INR 274.00 | 54.23K |
| 2026-09-21 | INR 279.60 | +0.13% | INR 278.00 | INR 281.00 | INR 272.00 | 113.31K |
| 2026-09-18 | INR 279.25 | +8.87% | INR 252.80 | INR 286.00 | INR 252.80 | 750.84K |
| 2026-09-17 | INR 256.50 | -1.10% | INR 259.35 | INR 262.30 | INR 255.00 | 42.26K |
| 2026-09-16 | INR 259.35 | -6.08% | INR 278.00 | INR 278.00 | INR 256.40 | 95.43K |
| 2026-09-15 | INR 276.15 | -3.00% | INR 286.55 | INR 286.70 | INR 273.30 | 142.86K |
| 2026-09-14 | INR 284.70 | 0.00% | INR 284.70 | INR 284.70 | INR 284.70 | 0 |
| 2026-09-11 | INR 284.70 | +1.71% | INR 278.00 | INR 289.70 | INR 278.00 | 378.86K |
| 2026-09-10 | INR 279.90 | -0.14% | INR 289.90 | INR 289.90 | INR 275.00 | 285.67K |
| 2026-09-09 | INR 280.30 | +4.98% | INR 268.75 | INR 284.30 | INR 264.05 | 384.57K |
| 2026-09-08 | INR 267.00 | +0.66% | INR 267.50 | INR 269.90 | INR 262.15 | 37.64K |
| 2026-09-07 | INR 265.25 | +1.03% | INR 263.85 | INR 269.00 | INR 260.00 | 38.77K |
| 2026-09-04 | INR 262.55 | -1.07% | INR 266.15 | INR 266.90 | INR 261.00 | 42.01K |
| 2026-09-03 | INR 265.40 | +0.80% | INR 263.65 | INR 269.95 | INR 262.70 | 76.10K |
| 2026-09-02 | INR 263.30 | +0.23% | INR 262.00 | INR 267.10 | INR 256.70 | 44.65K |
| 2026-09-01 | INR 262.70 | -2.52% | INR 268.00 | INR 273.40 | INR 260.00 | 29.78K |
| 2026-08-31 | INR 269.50 | +0.75% | INR 267.05 | INR 270.95 | INR 264.30 | 45.72K |
| 2026-08-28 | INR 267.50 | +0.47% | INR 263.70 | INR 272.15 | INR 263.30 | 94.11K |
| 2026-08-27 | INR 266.25 | -2.02% | INR 273.00 | INR 274.65 | INR 265.05 | 45.00K |
| 2026-08-26 | INR 271.75 | +2.37% | INR 271.45 | INR 275.70 | INR 266.05 | 178.37K |
| 2026-08-25 | INR 265.45 | +4.86% | INR 253.50 | INR 271.40 | INR 251.95 | 219.28K |
| 2026-08-24 | INR 253.15 | -2.63% | INR 257.50 | INR 262.60 | INR 251.00 | 186.47K |
| 2026-08-21 | INR 260.00 | -4.32% | INR 274.95 | INR 274.95 | INR 259.00 | 249.00K |
| 2026-08-20 | INR 271.75 | -1.43% | INR 277.05 | INR 278.45 | INR 262.05 | 175.59K |
| 2026-08-19 | INR 275.70 | +0.35% | INR 273.80 | INR 283.40 | INR 270.10 | 295.03K |
| 2026-08-18 | INR 274.75 | -0.09% | INR 273.50 | INR 281.50 | INR 270.30 | 212.60K |
| 2026-08-17 | INR 275.00 | +3.91% | INR 264.65 | INR 282.35 | INR 261.30 | 402.83K |
| 2026-08-14 | INR 264.65 | +1.17% | INR 265.00 | INR 273.20 | INR 261.00 | 121.65K |
| 2026-08-13 | INR 261.60 | +0.23% | INR 264.00 | INR 264.05 | INR 257.10 | 121.21K |
| 2026-08-12 | INR 261.00 | -5.16% | INR 258.00 | INR 266.90 | INR 254.05 | 247.11K |
| 2026-08-11 | INR 275.20 | -0.15% | INR 275.60 | INR 280.00 | INR 273.30 | 42.37K |
| 2026-08-10 | INR 275.60 | -0.13% | INR 277.50 | INR 277.50 | INR 272.25 | 40.20K |
| 2026-08-07 | INR 275.95 | -0.25% | INR 279.70 | INR 283.85 | INR 274.20 | 75.90K |
| 2026-08-06 | INR 276.65 | -0.52% | INR 277.30 | INR 279.80 | INR 275.00 | 41.34K |
| 2026-08-05 | INR 278.10 | -0.54% | INR 281.00 | INR 285.00 | INR 276.00 | 47.58K |
| 2026-08-04 | INR 279.60 | -2.17% | INR 287.95 | INR 288.00 | INR 279.10 | 90.24K |
| 2026-08-03 | INR 285.80 | -0.69% | INR 290.00 | INR 290.05 | INR 285.00 | 74.06K |
| 2026-07-31 | INR 287.80 | +0.51% | INR 287.75 | INR 300.00 | INR 284.55 | 99.39K |
| 2026-07-30 | INR 286.35 | -1.68% | INR 291.25 | INR 294.30 | INR 282.50 | 45.36K |
| 2026-07-29 | INR 291.25 | +1.75% | INR 288.40 | INR 293.90 | INR 284.90 | 36.37K |
| 2026-07-28 | INR 286.25 | -1.80% | INR 294.40 | INR 294.40 | INR 285.40 | 49.29K |
| 2026-07-27 | INR 291.50 | -2.30% | INR 302.80 | INR 305.40 | INR 289.00 | 99.00K |
| 2026-07-24 | INR 298.35 | +0.29% | INR 294.00 | INR 301.00 | INR 290.35 | 49.40K |
| 2026-07-23 | INR 297.50 | -0.93% | INR 297.25 | INR 300.55 | INR 295.00 | 36.56K |
| 2026-07-22 | INR 300.30 | -2.72% | INR 308.70 | INR 309.00 | INR 298.00 | 74.27K |
| 2026-07-21 | INR 308.70 | -0.84% | INR 312.00 | INR 315.00 | INR 306.65 | 75.89K |
| 2026-07-20 | INR 311.30 | +0.68% | INR 309.20 | INR 316.45 | INR 307.20 | 121.68K |
| 2026-07-17 | INR 309.20 | -3.28% | INR 323.80 | INR 323.80 | INR 305.00 | 211.21K |
| 2026-07-16 | INR 319.70 | +0.08% | INR 320.00 | INR 321.55 | INR 316.20 | 82.01K |
| 2026-07-15 | INR 319.45 | +0.22% | INR 320.00 | INR 323.30 | INR 316.10 | 135.34K |
| 2026-07-14 | INR 318.75 | -4.19% | INR 330.00 | INR 331.75 | INR 316.00 | 206.81K |
| 2026-07-13 | INR 332.70 | -5.64% | INR 348.00 | INR 348.00 | INR 331.00 | 355.82K |
| 2026-07-10 | INR 352.60 | +10.36% | INR 324.30 | INR 368.85 | INR 317.55 | 2.06M |
| 2026-07-09 | INR 319.50 | +3.63% | INR 309.05 | INR 323.10 | INR 309.05 | 84.44K |
| 2026-07-08 | INR 308.30 | -2.51% | INR 312.30 | INR 319.65 | INR 304.90 | 110.99K |
| 2026-07-07 | INR 316.25 | -2.50% | INR 322.55 | INR 326.85 | INR 312.25 | 115.44K |
| 2026-07-06 | INR 324.35 | -1.49% | INR 331.90 | INR 331.90 | INR 322.50 | 48.43K |
| 2026-07-03 | INR 329.25 | -1.64% | INR 335.15 | INR 347.80 | INR 328.00 | 159.58K |
| 2026-07-02 | INR 334.75 | -0.18% | INR 335.35 | INR 341.70 | INR 331.85 | 101.72K |
| 2026-07-01 | INR 335.35 | -0.40% | INR 337.00 | INR 345.00 | INR 333.35 | 119.17K |
| 2026-06-30 | INR 336.70 | +0.64% | INR 336.20 | INR 356.25 | INR 333.50 | 159.19K |
| 2026-06-29 | INR 334.55 | -5.85% | INR 354.35 | INR 354.35 | INR 331.10 | 209.87K |
| 2026-06-26 | INR 355.35 | 0.00% | INR 355.35 | INR 355.35 | INR 355.35 | 0 |
| 2026-06-25 | INR 355.35 | -7.96% | INR 388.10 | INR 393.95 | INR 351.00 | 285.78K |
| 2026-06-24 | INR 386.10 | +3.43% | INR 373.30 | INR 394.45 | INR 373.30 | 324.71K |
| 2026-06-23 | INR 373.30 | +4.36% | INR 357.45 | INR 383.00 | INR 354.00 | 515.54K |
| 2026-06-22 | INR 357.70 | +2.04% | INR 352.30 | INR 370.00 | INR 346.00 | 405.21K |
| 2026-06-19 | INR 350.55 | +2.59% | INR 341.40 | INR 354.00 | INR 337.90 | 355.36K |
| 2026-06-18 | INR 341.70 | +4.86% | INR 328.00 | INR 354.50 | INR 320.00 | 623.12K |
| 2026-06-17 | INR 325.85 | +7.36% | INR 301.15 | INR 330.00 | INR 298.00 | 790.30K |
| 2026-06-16 | INR 303.50 | +12.70% | INR 272.90 | INR 314.80 | INR 272.00 | 2.08M |
| 2026-06-15 | INR 269.30 | +3.90% | INR 263.10 | INR 275.00 | INR 262.90 | 97.58K |
| 2026-06-12 | INR 259.20 | +3.35% | INR 251.20 | INR 261.80 | INR 251.20 | 39.89K |
| 2026-06-11 | INR 250.80 | -2.41% | INR 254.95 | INR 257.95 | INR 249.00 | 47.06K |
| 2026-06-10 | INR 257.00 | -0.43% | INR 257.05 | INR 280.00 | INR 255.00 | 229.44K |
| 2026-06-09 | INR 258.10 | +3.45% | INR 253.25 | INR 259.00 | INR 250.15 | 49.92K |
| 2026-06-08 | INR 249.50 | -1.44% | INR 252.00 | INR 259.25 | INR 246.00 | 66.85K |
| 2026-06-05 | INR 253.15 | -1.38% | INR 259.95 | INR 262.60 | INR 251.10 | 56.47K |
| 2026-06-04 | INR 256.70 | +3.89% | INR 246.00 | INR 260.00 | INR 245.00 | 124.24K |
| 2026-06-03 | INR 247.10 | -4.00% | INR 260.90 | INR 263.00 | INR 243.05 | 234.83K |
| 2026-06-02 | INR 257.40 | -5.82% | INR 269.20 | INR 274.50 | INR 256.00 | 161.91K |
| 2026-06-01 | INR 273.30 | -3.43% | INR 286.90 | INR 287.90 | INR 270.05 | 54.97K |
| 2026-05-29 | INR 283.00 | +0.69% | INR 281.05 | INR 285.90 | INR 280.00 | 24.98K |