Concord Biotech Ltd. CONCORDBIO
NSE · India · Commercial Services
INR 1,374.10+0.50 (+0.04%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,373.60 | -2.63% | INR 1,423.40 | INR 1,434.70 | INR 1,366.60 | 100.96K |
| 2026-09-29 | INR 1,410.70 | +1.29% | INR 1,393.00 | INR 1,435.60 | INR 1,393.00 | 153.20K |
| 2026-09-28 | INR 1,392.70 | -4.19% | INR 1,453.60 | INR 1,453.60 | INR 1,383.90 | 109.96K |
| 2026-09-25 | INR 1,453.60 | -1.70% | INR 1,464.80 | INR 1,479.00 | INR 1,439.20 | 125.03K |
| 2026-09-24 | INR 1,478.80 | -5.22% | INR 1,548.50 | INR 1,548.50 | INR 1,472.70 | 317.81K |
| 2026-09-23 | INR 1,560.30 | +1.82% | INR 1,540.20 | INR 1,568.00 | INR 1,518.90 | 147.51K |
| 2026-09-22 | INR 1,532.40 | -2.98% | INR 1,588.00 | INR 1,588.70 | INR 1,522.80 | 170.91K |
| 2026-09-21 | INR 1,579.40 | +5.69% | INR 1,536.00 | INR 1,592.00 | INR 1,512.70 | 561.32K |
| 2026-09-18 | INR 1,494.40 | +2.28% | INR 1,459.50 | INR 1,519.90 | INR 1,459.40 | 170.42K |
| 2026-09-17 | INR 1,461.10 | +0.50% | INR 1,446.00 | INR 1,473.80 | INR 1,442.20 | 84.59K |
| 2026-09-16 | INR 1,453.80 | -1.30% | INR 1,470.10 | INR 1,484.20 | INR 1,428.10 | 105.80K |
| 2026-09-15 | INR 1,473.00 | -2.17% | INR 1,513.60 | INR 1,527.10 | INR 1,467.00 | 97.03K |
| 2026-09-14 | INR 1,505.70 | 0.00% | INR 1,505.70 | INR 1,505.70 | INR 1,505.70 | 0 |
| 2026-09-11 | INR 1,505.70 | +3.64% | INR 1,439.60 | INR 1,529.00 | INR 1,426.90 | 372.50K |
| 2026-09-10 | INR 1,452.80 | -0.80% | INR 1,472.20 | INR 1,472.20 | INR 1,432.00 | 106.01K |
| 2026-09-09 | INR 1,464.50 | -0.41% | INR 1,474.00 | INR 1,479.80 | INR 1,447.60 | 140.99K |
| 2026-09-08 | INR 1,470.50 | +1.89% | INR 1,443.20 | INR 1,492.00 | INR 1,437.80 | 201.96K |
| 2026-09-07 | INR 1,443.20 | +1.84% | INR 1,417.10 | INR 1,456.10 | INR 1,417.00 | 62.12K |
| 2026-09-04 | INR 1,417.10 | -2.11% | INR 1,450.00 | INR 1,450.40 | INR 1,411.60 | 59.14K |
| 2026-09-03 | INR 1,447.70 | +0.20% | INR 1,450.90 | INR 1,461.80 | INR 1,435.00 | 69.96K |
| 2026-09-02 | INR 1,444.80 | -2.66% | INR 1,485.00 | INR 1,492.80 | INR 1,440.90 | 90.96K |
| 2026-09-01 | INR 1,484.30 | +2.64% | INR 1,458.90 | INR 1,499.40 | INR 1,442.40 | 198.24K |
| 2026-08-31 | INR 1,446.10 | -2.36% | INR 1,461.00 | INR 1,504.00 | INR 1,442.00 | 188.56K |
| 2026-08-28 | INR 1,481.10 | -0.05% | INR 1,507.80 | INR 1,519.70 | INR 1,475.40 | 88.03K |
| 2026-08-27 | INR 1,481.90 | -3.91% | INR 1,537.00 | INR 1,546.40 | INR 1,471.70 | 184.37K |
| 2026-08-26 | INR 1,542.20 | -0.37% | INR 1,566.70 | INR 1,575.80 | INR 1,537.00 | 55.49K |
| 2026-08-25 | INR 1,548.00 | +0.56% | INR 1,557.00 | INR 1,560.00 | INR 1,523.20 | 53.62K |
| 2026-08-24 | INR 1,539.40 | -2.03% | INR 1,571.30 | INR 1,572.20 | INR 1,517.60 | 141.91K |
| 2026-08-21 | INR 1,571.30 | -0.34% | INR 1,578.00 | INR 1,589.00 | INR 1,550.00 | 94.19K |
| 2026-08-20 | INR 1,576.70 | -0.68% | INR 1,594.80 | INR 1,615.00 | INR 1,568.10 | 146.78K |
| 2026-08-19 | INR 1,587.50 | +1.39% | INR 1,570.00 | INR 1,603.80 | INR 1,548.00 | 194.66K |
| 2026-08-18 | INR 1,565.70 | +3.35% | INR 1,532.50 | INR 1,598.00 | INR 1,524.00 | 489.17K |
| 2026-08-17 | INR 1,515.00 | +4.39% | INR 1,451.40 | INR 1,535.90 | INR 1,437.20 | 599.26K |
| 2026-08-14 | INR 1,451.30 | -0.22% | INR 1,461.60 | INR 1,461.60 | INR 1,428.00 | 115.79K |
| 2026-08-13 | INR 1,454.50 | +0.68% | INR 1,459.90 | INR 1,463.40 | INR 1,418.00 | 110.29K |
| 2026-08-12 | INR 1,444.70 | +1.11% | INR 1,435.40 | INR 1,460.00 | INR 1,424.40 | 93.62K |
| 2026-08-11 | INR 1,428.90 | +0.70% | INR 1,424.60 | INR 1,471.90 | INR 1,421.10 | 274.18K |
| 2026-08-10 | INR 1,419.00 | +3.96% | INR 1,372.10 | INR 1,437.00 | INR 1,372.10 | 360.09K |
| 2026-08-07 | INR 1,365.00 | -0.71% | INR 1,374.70 | INR 1,390.90 | INR 1,356.40 | 68.79K |
| 2026-08-06 | INR 1,374.70 | -0.74% | INR 1,391.90 | INR 1,413.00 | INR 1,365.00 | 112.18K |
| 2026-08-05 | INR 1,385.00 | -2.46% | INR 1,439.00 | INR 1,439.00 | INR 1,373.00 | 99.72K |
| 2026-08-04 | INR 1,420.00 | +0.38% | INR 1,460.00 | INR 1,469.60 | INR 1,412.00 | 246.33K |
| 2026-08-03 | INR 1,414.60 | -0.44% | INR 1,444.40 | INR 1,456.30 | INR 1,389.00 | 402.98K |
| 2026-07-31 | INR 1,420.80 | +6.83% | INR 1,347.00 | INR 1,429.40 | INR 1,333.00 | 598.56K |
| 2026-07-30 | INR 1,330.00 | -0.03% | INR 1,337.00 | INR 1,363.60 | INR 1,321.10 | 165.42K |
| 2026-07-29 | INR 1,330.40 | +5.92% | INR 1,263.00 | INR 1,337.00 | INR 1,252.30 | 179.88K |
| 2026-07-28 | INR 1,256.10 | -0.02% | INR 1,267.00 | INR 1,267.00 | INR 1,246.40 | 27.93K |
| 2026-07-27 | INR 1,256.40 | +0.63% | INR 1,255.20 | INR 1,275.30 | INR 1,244.50 | 79.41K |
| 2026-07-24 | INR 1,248.50 | -1.58% | INR 1,268.50 | INR 1,272.20 | INR 1,238.00 | 50.66K |
| 2026-07-23 | INR 1,268.50 | -1.18% | INR 1,280.50 | INR 1,290.60 | INR 1,262.10 | 33.72K |
| 2026-07-22 | INR 1,283.60 | -3.43% | INR 1,325.00 | INR 1,325.00 | INR 1,275.00 | 91.64K |
| 2026-07-21 | INR 1,329.20 | -0.43% | INR 1,338.00 | INR 1,339.00 | INR 1,313.00 | 69.80K |
| 2026-07-20 | INR 1,335.00 | -0.58% | INR 1,335.00 | INR 1,363.30 | INR 1,327.60 | 75.34K |
| 2026-07-17 | INR 1,342.80 | -0.24% | INR 1,346.00 | INR 1,352.70 | INR 1,309.20 | 90.29K |
| 2026-07-16 | INR 1,346.00 | +0.53% | INR 1,365.60 | INR 1,365.60 | INR 1,327.00 | 70.39K |
| 2026-07-15 | INR 1,338.90 | +0.85% | INR 1,342.50 | INR 1,365.00 | INR 1,331.10 | 86.38K |
| 2026-07-14 | INR 1,327.60 | -1.78% | INR 1,351.00 | INR 1,351.00 | INR 1,315.00 | 108.62K |
| 2026-07-13 | INR 1,351.70 | +3.60% | INR 1,296.10 | INR 1,360.00 | INR 1,271.00 | 150.97K |
| 2026-07-10 | INR 1,304.70 | -0.05% | INR 1,311.10 | INR 1,336.50 | INR 1,296.10 | 202.22K |
| 2026-07-09 | INR 1,305.40 | +3.62% | INR 1,250.10 | INR 1,311.20 | INR 1,250.10 | 121.85K |
| 2026-07-08 | INR 1,259.80 | -1.01% | INR 1,279.90 | INR 1,319.00 | INR 1,253.20 | 157.01K |
| 2026-07-07 | INR 1,272.60 | -0.86% | INR 1,293.60 | INR 1,293.60 | INR 1,256.00 | 97.93K |
| 2026-07-06 | INR 1,283.60 | +0.68% | INR 1,282.50 | INR 1,303.70 | INR 1,270.60 | 92.02K |
| 2026-07-03 | INR 1,274.90 | -0.87% | INR 1,288.10 | INR 1,295.10 | INR 1,260.00 | 116.08K |
| 2026-07-02 | INR 1,286.10 | -0.01% | INR 1,297.00 | INR 1,298.50 | INR 1,281.00 | 63.33K |
| 2026-07-01 | INR 1,286.20 | +0.47% | INR 1,297.40 | INR 1,314.50 | INR 1,280.50 | 118.42K |
| 2026-06-30 | INR 1,280.20 | +1.45% | INR 1,275.60 | INR 1,294.50 | INR 1,266.00 | 82.39K |
| 2026-06-29 | INR 1,261.90 | -1.88% | INR 1,280.50 | INR 1,306.60 | INR 1,255.80 | 203.87K |
| 2026-06-26 | INR 1,286.10 | 0.00% | INR 1,286.10 | INR 1,286.10 | INR 1,286.10 | 0 |
| 2026-06-25 | INR 1,286.10 | -0.38% | INR 1,290.10 | INR 1,322.00 | INR 1,273.60 | 173.97K |
| 2026-06-24 | INR 1,291.00 | -2.03% | INR 1,327.80 | INR 1,327.80 | INR 1,285.00 | 89.17K |
| 2026-06-23 | INR 1,317.80 | -1.48% | INR 1,345.00 | INR 1,358.80 | INR 1,311.60 | 89.34K |
| 2026-06-22 | INR 1,337.60 | +1.71% | INR 1,315.20 | INR 1,377.90 | INR 1,315.20 | 358.43K |
| 2026-06-19 | INR 1,315.10 | -2.40% | INR 1,336.00 | INR 1,351.10 | INR 1,305.10 | 282.22K |
| 2026-06-18 | INR 1,347.50 | +0.56% | INR 1,340.00 | INR 1,374.20 | INR 1,336.70 | 201.18K |
| 2026-06-17 | INR 1,340.00 | -2.53% | INR 1,380.00 | INR 1,384.40 | INR 1,337.30 | 303.82K |
| 2026-06-16 | INR 1,374.80 | -0.39% | INR 1,380.00 | INR 1,389.80 | INR 1,360.00 | 170.77K |
| 2026-06-15 | INR 1,380.20 | +1.95% | INR 1,379.00 | INR 1,407.90 | INR 1,342.00 | 332.07K |
| 2026-06-12 | INR 1,353.80 | +0.78% | INR 1,345.10 | INR 1,367.40 | INR 1,335.60 | 358.86K |
| 2026-06-11 | INR 1,343.30 | +0.95% | INR 1,323.00 | INR 1,349.00 | INR 1,297.70 | 298.20K |
| 2026-06-10 | INR 1,330.70 | +4.60% | INR 1,284.00 | INR 1,349.90 | INR 1,282.60 | 1.21M |
| 2026-06-09 | INR 1,272.20 | +6.31% | INR 1,197.80 | INR 1,281.50 | INR 1,195.10 | 507.37K |
| 2026-06-08 | INR 1,196.70 | -1.09% | INR 1,204.10 | INR 1,230.90 | INR 1,190.00 | 163.63K |
| 2026-06-05 | INR 1,209.90 | -2.29% | INR 1,238.20 | INR 1,244.80 | INR 1,196.00 | 207.76K |
| 2026-06-04 | INR 1,238.20 | +3.05% | INR 1,201.50 | INR 1,244.90 | INR 1,190.40 | 406.60K |
| 2026-06-03 | INR 1,201.50 | +3.03% | INR 1,230.00 | INR 1,273.00 | INR 1,189.00 | 6.05M |
| 2026-06-02 | INR 1,166.20 | +9.88% | INR 1,076.80 | INR 1,183.30 | INR 1,036.20 | 1.86M |
| 2026-06-01 | INR 1,061.30 | +0.96% | INR 1,047.80 | INR 1,107.00 | INR 1,022.20 | 285.02K |
| 2026-05-29 | INR 1,051.20 | -4.40% | INR 1,108.40 | INR 1,123.60 | INR 1,040.30 | 335.96K |
| 2026-05-28 | INR 1,099.60 | 0.00% | INR 1,099.60 | INR 1,099.60 | INR 1,099.60 | 0 |