BSE - Delayed Quote INR
Concord Drugs Limited (CONCORD.BO)
32.00
+0.20
+(0.63%)
At close: 3:13:00 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 31.80 | 33.19 | 31.80 | 32.00 | 32.00 | 1,290 |
| Jun 6, 2025 | 32.60 | 33.29 | 31.25 | 31.80 | 31.80 | 3,097 |
| Jun 5, 2025 | 31.20 | 35.95 | 31.19 | 32.67 | 32.67 | 20,172 |
| Jun 4, 2025 | 31.85 | 32.69 | 31.10 | 31.39 | 31.39 | 3,420 |
| Jun 3, 2025 | 31.90 | 32.40 | 31.06 | 31.85 | 31.85 | 1,208 |
| Jun 2, 2025 | 32.79 | 32.79 | 31.30 | 31.47 | 31.47 | 7,795 |
| May 30, 2025 | 32.59 | 32.59 | 30.60 | 31.50 | 31.50 | 6,112 |
| May 29, 2025 | 31.16 | 32.00 | 30.75 | 31.11 | 31.11 | 2,787 |
| May 28, 2025 | 32.79 | 32.79 | 31.17 | 31.35 | 31.35 | 6,150 |
| May 27, 2025 | 31.80 | 32.44 | 31.57 | 31.62 | 31.62 | 2,022 |
| May 26, 2025 | 31.74 | 35.50 | 31.00 | 31.84 | 31.84 | 7,360 |
| May 23, 2025 | 31.50 | 33.80 | 31.50 | 32.05 | 32.05 | 19,535 |
| May 22, 2025 | 31.85 | 32.30 | 31.00 | 31.97 | 31.97 | 3,217 |
| May 21, 2025 | 32.78 | 32.78 | 31.00 | 31.85 | 31.85 | 4,246 |
| May 20, 2025 | 32.23 | 32.49 | 31.35 | 32.33 | 32.33 | 3,077 |
| May 19, 2025 | 32.80 | 32.80 | 31.35 | 32.23 | 32.23 | 1,296 |
| May 16, 2025 | 31.98 | 32.48 | 31.50 | 32.02 | 32.02 | 7,303 |
| May 15, 2025 | 30.10 | 32.40 | 30.10 | 31.98 | 31.98 | 13,286 |
| May 14, 2025 | 30.94 | 31.99 | 30.50 | 30.71 | 30.71 | 3,745 |
| May 13, 2025 | 31.75 | 34.79 | 30.31 | 30.94 | 30.94 | 6,920 |
| May 12, 2025 | 30.78 | 32.00 | 30.70 | 31.83 | 31.83 | 7,809 |
| May 9, 2025 | 30.28 | 30.65 | 29.22 | 30.62 | 30.62 | 1,047 |
| May 7, 2025 | 30.01 | 31.06 | 30.01 | 30.13 | 30.13 | 1,539 |
| May 6, 2025 | 31.18 | 31.40 | 30.02 | 31.06 | 31.06 | 2,274 |
| May 5, 2025 | 29.00 | 32.39 | 29.00 | 31.03 | 31.03 | 3,960 |
| May 2, 2025 | 29.70 | 29.95 | 29.70 | 29.95 | 29.95 | 1,130 |
| Apr 30, 2025 | 29.72 | 29.95 | 29.50 | 29.95 | 29.95 | 2,388 |
| Apr 29, 2025 | 30.50 | 30.89 | 29.57 | 29.78 | 29.78 | 6,104 |
| Apr 28, 2025 | 30.52 | 31.79 | 30.52 | 30.79 | 30.79 | 2,730 |
| Apr 25, 2025 | 31.40 | 31.40 | 29.50 | 30.39 | 30.39 | 6,341 |
| Apr 24, 2025 | 31.44 | 31.44 | 30.75 | 31.44 | 31.44 | 706 |
| Apr 23, 2025 | 31.05 | 31.45 | 30.06 | 31.44 | 31.44 | 10,437 |
| Apr 22, 2025 | 30.56 | 32.65 | 30.56 | 31.00 | 31.00 | 5,188 |
| Apr 21, 2025 | 30.76 | 32.55 | 30.74 | 31.40 | 31.40 | 7,759 |
| Apr 17, 2025 | 31.60 | 31.99 | 30.60 | 30.73 | 30.73 | 2,687 |
| Apr 16, 2025 | 30.53 | 31.88 | 30.53 | 31.33 | 31.33 | 14,600 |
| Apr 15, 2025 | 30.10 | 32.40 | 30.10 | 30.97 | 30.97 | 14,693 |
| Apr 11, 2025 | 29.80 | 33.49 | 29.80 | 31.30 | 31.30 | 2,966 |
| Apr 9, 2025 | 33.79 | 33.79 | 30.26 | 30.41 | 30.41 | 6,839 |
| Apr 8, 2025 | 31.05 | 32.00 | 31.00 | 31.97 | 31.97 | 1,603 |
| Apr 7, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 3,428 |
| Apr 4, 2025 | 32.01 | 32.17 | 30.80 | 31.00 | 31.00 | 6,061 |
| Apr 3, 2025 | 32.39 | 33.25 | 31.65 | 31.89 | 31.89 | 12,800 |
| Apr 2, 2025 | 34.59 | 34.59 | 31.28 | 32.39 | 32.39 | 4,010 |
| Apr 1, 2025 | 31.70 | 34.60 | 31.70 | 31.81 | 31.81 | 15,186 |
| Mar 28, 2025 | 30.76 | 32.00 | 30.76 | 31.08 | 31.08 | 16,366 |
| Mar 27, 2025 | 31.00 | 31.00 | 30.14 | 30.76 | 30.76 | 8,034 |
| Mar 26, 2025 | 32.49 | 32.50 | 30.70 | 30.86 | 30.86 | 7,683 |
| Mar 25, 2025 | 32.00 | 32.98 | 30.60 | 32.50 | 32.50 | 6,785 |
| Mar 24, 2025 | 34.74 | 34.74 | 31.59 | 31.81 | 31.81 | 19,688 |
| Mar 21, 2025 | 32.71 | 33.59 | 32.70 | 33.59 | 33.59 | 3,503 |
| Mar 20, 2025 | 34.16 | 35.00 | 32.50 | 32.61 | 32.61 | 56,027 |
| Mar 19, 2025 | 31.81 | 34.49 | 31.81 | 33.49 | 33.49 | 3,551 |
| Mar 18, 2025 | 33.50 | 33.99 | 32.90 | 33.01 | 33.01 | 5,607 |
| Mar 17, 2025 | 34.10 | 36.00 | 33.50 | 34.04 | 34.04 | 5,857 |
| Mar 13, 2025 | 34.80 | 36.50 | 34.52 | 35.49 | 35.49 | 3,516 |
| Mar 12, 2025 | 35.61 | 35.61 | 34.50 | 34.50 | 34.50 | 581 |
| Mar 11, 2025 | 34.05 | 37.00 | 34.05 | 34.84 | 34.84 | 4,699 |
| Mar 10, 2025 | 35.90 | 35.90 | 34.10 | 35.46 | 35.46 | 1,229 |
| Mar 7, 2025 | 37.84 | 37.84 | 34.53 | 35.30 | 35.30 | 5,963 |
| Mar 6, 2025 | 32.90 | 36.00 | 32.90 | 35.76 | 35.76 | 18,555 |
| Mar 5, 2025 | 32.97 | 33.35 | 31.25 | 31.90 | 31.90 | 19,770 |
| Mar 4, 2025 | 27.46 | 31.44 | 27.46 | 30.26 | 30.26 | 16,568 |
| Mar 3, 2025 | 28.62 | 33.96 | 26.10 | 27.46 | 27.46 | 14,253 |
| Feb 28, 2025 | 33.00 | 34.79 | 29.03 | 30.55 | 30.55 | 9,627 |
| Feb 27, 2025 | 33.46 | 33.46 | 31.55 | 33.00 | 33.00 | 442 |
| Feb 25, 2025 | 33.60 | 34.65 | 33.46 | 33.46 | 33.46 | 386 |
| Feb 24, 2025 | 34.64 | 35.85 | 33.00 | 33.46 | 33.46 | 285 |
| Feb 21, 2025 | 33.12 | 34.80 | 33.12 | 34.64 | 34.64 | 1,558 |
| Feb 20, 2025 | 34.10 | 34.90 | 33.00 | 33.12 | 33.12 | 870 |
| Feb 19, 2025 | 32.63 | 34.79 | 31.96 | 34.31 | 34.31 | 3,249 |
| Feb 18, 2025 | 33.65 | 34.25 | 31.15 | 31.99 | 31.99 | 11,110 |
| Feb 17, 2025 | 34.40 | 34.40 | 32.16 | 33.65 | 33.65 | 1,926 |
| Feb 14, 2025 | 32.50 | 37.25 | 31.60 | 32.29 | 32.29 | 12,038 |
| Feb 13, 2025 | 32.35 | 33.99 | 32.35 | 32.72 | 32.72 | 1,868 |
| Feb 12, 2025 | 33.87 | 34.50 | 31.10 | 33.68 | 33.68 | 13,220 |
| Feb 11, 2025 | 34.56 | 35.79 | 28.50 | 31.56 | 31.56 | 9,240 |
| Feb 10, 2025 | 35.40 | 36.80 | 33.50 | 34.68 | 34.68 | 1,996 |
| Feb 7, 2025 | 35.40 | 35.40 | 34.50 | 35.40 | 35.40 | 679 |
| Feb 6, 2025 | 35.80 | 35.80 | 35.59 | 35.62 | 35.62 | 6,688 |
| Feb 5, 2025 | 33.00 | 35.75 | 33.00 | 34.84 | 34.84 | 3,977 |
| Feb 4, 2025 | 33.39 | 34.60 | 32.55 | 33.15 | 33.15 | 4,368 |
| Feb 3, 2025 | 37.90 | 37.90 | 31.00 | 33.39 | 33.39 | 11,376 |
| Feb 1, 2025 | 36.79 | 36.79 | 34.15 | 35.61 | 35.61 | 1,940 |
| Jan 31, 2025 | 34.94 | 36.65 | 34.94 | 35.42 | 35.42 | 1,266 |
| Jan 30, 2025 | 35.05 | 36.50 | 33.30 | 34.94 | 34.94 | 1,551 |
| Jan 29, 2025 | 32.57 | 35.13 | 31.13 | 34.37 | 34.37 | 10,515 |
| Jan 28, 2025 | 36.65 | 36.65 | 28.52 | 31.93 | 31.93 | 25,265 |
| Jan 27, 2025 | 35.26 | 37.70 | 35.00 | 35.44 | 35.44 | 7,652 |
| Jan 24, 2025 | 37.85 | 37.85 | 36.00 | 37.33 | 37.33 | 8,847 |
| Jan 23, 2025 | 37.90 | 38.74 | 36.75 | 37.85 | 37.85 | 4,373 |
| Jan 22, 2025 | 40.00 | 40.49 | 37.04 | 37.90 | 37.90 | 21,726 |
| Jan 21, 2025 | 37.90 | 39.20 | 36.20 | 38.27 | 38.27 | 22,301 |
| Jan 20, 2025 | 38.50 | 38.50 | 35.62 | 36.05 | 36.05 | 3,660 |
| Jan 17, 2025 | 34.50 | 37.00 | 34.50 | 36.86 | 36.86 | 1,783 |
| Jan 16, 2025 | 35.50 | 36.80 | 35.00 | 36.18 | 36.18 | 9,272 |
| Jan 15, 2025 | 37.94 | 37.94 | 35.10 | 35.59 | 35.59 | 7,424 |
| Jan 14, 2025 | 37.44 | 37.94 | 34.25 | 37.72 | 37.72 | 11,884 |
| Jan 13, 2025 | 38.00 | 38.98 | 36.81 | 36.83 | 36.83 | 23,610 |
| Jan 10, 2025 | 38.40 | 38.40 | 35.53 | 36.71 | 36.71 | 5,774 |
| Jan 9, 2025 | 38.95 | 38.95 | 37.24 | 37.87 | 37.87 | 7,901 |
| Jan 8, 2025 | 38.51 | 38.51 | 36.90 | 37.93 | 37.93 | 4,527 |
| Jan 7, 2025 | 37.10 | 38.25 | 36.52 | 37.62 | 37.62 | 4,107 |
| Jan 6, 2025 | 39.79 | 39.79 | 36.01 | 37.38 | 37.38 | 9,314 |
| Jan 3, 2025 | 40.00 | 40.00 | 38.00 | 38.46 | 38.46 | 14,738 |
| Jan 2, 2025 | 37.96 | 41.00 | 37.95 | 38.31 | 38.31 | 19,577 |
| Jan 1, 2025 | 38.20 | 38.25 | 37.11 | 37.96 | 37.96 | 5,178 |
| Dec 31, 2024 | 37.01 | 38.99 | 36.10 | 37.70 | 37.70 | 22,769 |
| Dec 30, 2024 | 36.32 | 38.00 | 35.80 | 36.28 | 36.28 | 6,400 |
Related Tickers
CHCL.BO Cian Healthcare Ltd
4.1300
+1.98%
VIKRAMTH.BO Vikram Thermo (India) Limited
168.60
0.00%
SIGACHI.NS Sigachi Industries Limited
56.91
+2.87%
SYNCOMF.NS Syncom Formulations (India) Limited
21.43
+3.33%
SEQUENT.NS Sequent Scientific Limited
189.30
+0.77%
PPLPHARMA.NS Piramal Pharma Limited
211.03
+2.28%