Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NSE - Delayed Quote INR

Concord Biotech Limited (CONCORDBIO.NS)

Compare
1,496.10
-93.20
(-5.86%)
At close: February 28 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20251,577.051,577.051,480.051,496.101,496.10202,243
Feb 27, 20251,628.651,633.451,557.851,589.301,589.30125,156
Feb 25, 20251,699.001,699.001,615.101,628.651,628.6568,533
Feb 24, 20251,640.001,717.001,550.101,688.001,688.00135,314
Feb 21, 20251,677.001,692.951,632.001,650.201,650.20109,044
Feb 20, 20251,655.001,710.051,622.001,678.001,678.0092,052
Feb 19, 20251,754.901,754.901,660.001,678.851,678.85131,473
Feb 18, 20251,675.001,841.001,662.051,758.401,758.40645,389
Feb 17, 20251,668.401,728.951,482.601,682.401,682.401,130,976
Feb 14, 20252,000.002,000.001,689.401,692.301,692.301,049,039
Feb 13, 20252,117.052,184.902,090.002,111.702,111.7060,836
Feb 12, 20252,131.202,156.802,085.652,119.002,119.0056,475
Feb 11, 20252,240.002,253.952,075.802,131.202,131.20124,226
Feb 10, 20252,350.002,451.702,215.452,235.202,235.20548,445
Feb 7, 20252,349.102,369.852,313.902,345.602,345.6065,795
Feb 6, 20252,245.552,347.052,245.002,342.202,342.20124,229
Feb 5, 20252,278.702,309.952,233.552,272.802,272.80141,113
Feb 4, 20252,172.002,265.002,156.802,237.252,237.25112,855
Feb 3, 20252,050.002,150.002,050.002,139.902,139.9030,183
Feb 1, 20252,131.102,154.452,084.252,099.852,099.8562,888
Jan 31, 20252,057.952,226.952,057.952,154.652,154.65103,664
Jan 30, 20252,052.252,098.052,038.502,066.552,066.55165,638
Jan 29, 20252,012.552,066.002,003.002,051.552,051.5538,008
Jan 28, 20251,980.002,097.951,945.052,043.202,043.20130,706
Jan 27, 20252,087.402,089.051,951.001,980.751,980.75102,902
Jan 24, 20252,127.702,156.452,076.702,096.552,096.5578,190
Jan 23, 20252,101.002,172.952,101.002,124.802,124.8032,973
Jan 22, 20252,160.452,163.502,095.002,120.552,120.5555,846
Jan 21, 20252,170.102,226.852,150.002,160.452,160.45348,210
Jan 20, 20252,208.002,253.252,154.952,168.702,168.70124,160
Jan 17, 20252,236.002,254.752,173.802,178.002,178.0047,326
Jan 16, 20252,261.752,315.002,225.102,240.752,240.7576,577
Jan 15, 20252,327.402,357.402,215.102,252.952,252.95186,728
Jan 14, 20252,301.852,340.002,276.102,327.402,327.40129,256
Jan 13, 20252,255.902,359.002,187.252,267.202,267.20367,096
Jan 10, 20252,310.052,310.052,184.752,256.502,256.50129,599
Jan 9, 20252,262.002,345.002,246.202,320.152,320.15334,251
Jan 8, 20252,175.002,285.002,152.302,262.902,262.90314,790
Jan 7, 20252,173.802,188.002,143.752,172.952,172.9593,785
Jan 6, 20252,114.002,201.002,086.552,155.052,155.05189,345
Jan 3, 20252,128.402,137.702,075.552,083.902,083.9040,195
Jan 2, 20252,164.902,164.902,094.252,121.852,121.8574,186
Jan 1, 20252,211.102,219.952,131.052,148.752,148.75135,544
Dec 31, 20242,217.502,401.002,192.352,210.752,210.751,261,993
Dec 30, 20242,151.052,241.002,141.652,192.352,192.35102,803
Dec 27, 20242,202.552,207.802,148.002,165.202,165.2041,423
Dec 26, 20242,153.802,235.002,115.052,189.152,189.1589,816
Dec 24, 20242,128.252,182.002,099.902,151.052,151.0524,792
Dec 23, 20242,125.002,153.002,062.002,135.902,135.9061,779
Dec 20, 20242,150.002,162.952,096.052,129.352,129.3555,257
Dec 19, 20242,130.352,178.802,110.052,125.202,125.20121,853
Dec 18, 20242,078.002,185.502,050.052,173.352,173.35225,175
Dec 17, 20242,103.502,103.502,035.502,059.102,059.1089,415
Dec 16, 20242,117.452,133.002,080.852,103.502,103.5038,276
Dec 13, 20242,139.852,145.002,095.802,111.402,111.4030,840
Dec 12, 20242,199.352,206.002,130.002,142.452,142.4550,781
Dec 11, 20242,124.802,216.502,071.052,194.702,194.70103,440
Dec 10, 20242,090.002,109.602,072.602,093.052,093.0545,558
Dec 9, 20242,185.002,185.002,090.002,101.752,101.7556,040
Dec 6, 20242,195.102,198.002,136.102,171.702,171.7065,346
Dec 5, 20242,161.002,207.002,140.352,198.352,198.3558,728
Dec 4, 20242,199.002,220.002,135.102,181.102,181.1079,147
Dec 3, 20242,220.002,220.002,167.002,197.652,197.6575,806
Dec 2, 20242,145.002,208.452,129.902,184.252,184.25178,038
Nov 29, 20242,040.002,145.002,031.052,127.502,127.5091,057
Nov 28, 20242,066.002,083.002,023.802,033.702,033.7033,801
Nov 27, 20242,088.902,093.002,014.152,067.652,067.6563,758
Nov 26, 20242,070.002,100.852,011.802,072.702,072.7094,373
Nov 25, 20242,073.002,097.002,004.452,061.802,061.80166,279
Nov 22, 20241,992.152,045.001,959.152,019.302,019.3074,968
Nov 21, 20241,905.952,019.001,905.001,991.201,991.20396,104
Nov 19, 20241,915.001,938.001,872.051,900.901,900.9036,596
Nov 18, 20241,929.951,933.751,844.951,915.001,915.0062,414
Nov 14, 20241,835.501,915.101,834.001,897.751,897.7576,738
Nov 13, 20241,895.001,908.451,836.051,853.751,853.7595,313
Nov 12, 20241,912.001,933.951,858.051,862.251,862.2550,673
Nov 11, 20241,849.951,927.701,823.051,882.951,882.95249,836
Nov 8, 20241,827.701,867.101,804.501,850.001,850.0043,172
Nov 7, 20241,838.301,869.851,824.051,827.701,827.7028,769
Nov 6, 20241,810.051,842.951,810.051,838.251,838.2536,096
Nov 5, 20241,815.251,830.001,802.151,810.851,810.8558,030
Nov 4, 20241,875.301,875.301,795.001,815.251,815.2529,733
Nov 1, 20241,832.351,875.101,832.351,861.301,861.309,377
Oct 31, 20241,810.201,882.351,810.201,830.301,830.30185,703
Oct 30, 20241,820.501,875.201,793.301,806.001,806.0082,741
Oct 29, 20241,825.001,848.001,795.001,820.501,820.5053,829
Oct 28, 20241,780.301,848.001,761.601,828.851,828.8553,402
Oct 25, 20241,824.201,845.051,773.601,807.401,807.4097,504
Oct 24, 20241,845.851,869.301,803.801,814.951,814.9572,162
Oct 23, 20241,837.001,881.301,801.251,843.351,843.3567,039
Oct 22, 20241,953.801,953.801,818.201,839.051,839.05113,073
Oct 21, 20242,018.052,029.751,930.301,955.201,955.2046,320
Oct 18, 20241,996.002,043.451,958.102,018.052,018.0578,649
Oct 17, 20242,034.002,120.502,000.002,018.902,018.90375,127
Oct 16, 20241,934.652,033.751,922.951,998.301,998.30183,155
Oct 15, 20241,952.901,952.901,920.851,934.601,934.6037,350
Oct 14, 20241,899.951,960.001,877.051,922.251,922.25102,209
Oct 11, 20241,890.001,920.001,861.051,895.651,895.6542,788
Oct 10, 20241,963.651,977.751,868.001,877.951,877.9562,758
Oct 9, 20241,939.951,989.001,915.051,948.551,948.5579,768
Oct 8, 20241,831.001,938.051,820.001,900.451,900.4584,530
Oct 7, 20241,921.901,953.901,826.051,836.951,836.95100,362
Oct 4, 20241,925.001,994.001,872.051,921.251,921.25118,885
Oct 3, 20241,960.001,995.451,910.051,923.601,923.6082,006
Oct 1, 20242,035.352,038.351,962.251,979.801,979.8067,646
Sep 30, 20242,048.102,066.451,949.602,032.552,032.55243,676
Sep 27, 20242,151.402,190.002,030.002,047.802,047.80181,039
Sep 26, 20242,225.002,260.002,115.002,131.652,131.65153,149
Sep 25, 20242,249.952,313.902,184.552,224.852,224.85278,050
Sep 24, 20242,370.002,412.252,210.002,224.502,224.50345,040
Sep 23, 20242,507.252,609.602,361.102,382.352,382.35838,159
Sep 20, 20242,250.152,664.002,140.002,601.102,601.104,008,375
Sep 19, 20242,197.202,299.952,132.502,250.552,250.55451,684
Sep 18, 20242,075.752,332.202,040.002,181.552,181.55172,976
Sep 17, 20242,086.052,115.452,025.602,076.202,076.20197,963
Sep 16, 20242,050.002,117.002,035.402,085.952,085.95206,071
Sep 13, 20242,000.002,138.751,988.452,079.302,079.30435,094
Sep 12, 20241,956.952,063.051,926.102,004.752,004.75174,125
Sep 11, 20241,897.651,948.951,879.001,941.001,941.00194,126
Sep 10, 20241,860.001,920.001,843.351,897.651,897.65258,849
Sep 9, 20241,829.951,862.951,821.651,854.401,854.40281,657
Sep 6, 20241,864.001,914.451,825.001,835.901,835.90264,402
Sep 5, 20241,800.001,900.001,795.001,853.701,853.70714,764
Sep 4, 20241,746.701,803.651,740.451,787.451,787.45187,257
Sep 3, 20241,743.051,777.501,734.551,768.651,768.65251,338
Sep 2, 20241,700.001,760.001,694.751,734.551,734.55592,587
Aug 30, 20241,705.601,719.451,645.051,665.901,665.90457,144
Aug 29, 20241,629.951,815.001,582.001,705.601,705.602,265,950
Aug 28, 20241,604.001,628.801,584.501,612.601,612.6047,377
Aug 27, 20241,612.901,617.451,570.001,592.551,592.5540,635
Aug 26, 20241,640.001,649.951,586.051,612.901,612.90124,761
Aug 23, 20241,585.251,659.201,585.251,643.751,643.7543,710
Aug 22, 20241,595.801,641.351,592.001,598.601,598.6034,058
Aug 21, 20241,686.951,686.951,601.051,609.551,609.5545,853
Aug 20, 20241,645.551,670.951,623.451,655.551,655.5557,968
Aug 19, 20241,634.001,679.001,609.801,642.051,642.0540,395
Aug 16, 20241,577.751,655.751,573.301,634.201,634.20100,537
Aug 14, 20241,561.001,585.251,548.451,572.101,572.1052,266
Aug 13, 20241,502.451,576.951,472.701,557.601,557.6084,487
Aug 12, 20241,546.351,546.351,478.701,510.551,510.55159,933
Aug 9, 20241,587.301,624.901,543.451,553.651,553.65136,520
Aug 8, 20241,570.101,629.201,570.101,585.451,585.4550,212
Aug 7, 20241,640.001,640.001,525.001,577.551,577.5555,272
Aug 6, 20241,560.001,565.951,479.451,546.351,546.35122,665
Aug 5, 20241,540.001,577.501,515.901,543.601,543.6058,733
Aug 2, 20241,604.901,608.501,568.751,579.301,579.3075,538
Aug 1, 20241,651.651,655.101,580.551,600.951,600.9562,113
Jul 31, 20241,663.401,664.951,626.151,640.401,640.40158,890
Jul 30, 20241,689.601,708.201,638.151,645.401,645.4058,687
Jul 29, 20241,711.001,721.851,670.001,685.851,685.8535,781
Jul 26, 20241,705.001,711.701,687.051,702.651,702.6529,036
Jul 25, 20241,720.951,728.551,690.051,694.701,694.7050,917
Jul 24, 20241,730.001,756.301,695.051,720.951,720.9550,479
Jul 23, 20241,661.001,729.351,653.251,720.051,720.05105,573
Jul 22, 20241,636.951,710.001,636.951,663.001,663.0075,460
Jul 19, 20241,706.201,706.201,631.301,672.551,672.5534,139
Jul 18, 20241,701.851,705.951,680.051,696.201,696.2033,841
Jul 16, 20241,738.951,738.951,679.001,701.851,701.8552,663
Jul 15, 20241,700.001,720.951,677.501,713.251,713.25103,468
Jul 12, 20241,676.001,713.151,669.251,689.901,689.9037,920
Jul 11, 20241,703.101,717.001,672.751,689.901,689.9029,685
Jul 10, 20241,682.751,799.001,666.801,702.551,702.55142,564
Jul 9, 20241,689.101,715.001,675.001,696.651,696.6561,141
Jul 8, 20241,694.901,702.501,655.001,689.101,689.1044,187
Jul 5, 20241,715.051,715.051,665.101,683.701,683.70120,079
Jul 4, 20241,591.751,745.001,551.051,716.901,716.90213,822
Jul 3, 20241,557.901,597.951,550.001,589.801,589.8064,359
Jul 2, 20241,536.551,547.651,513.801,542.501,542.5039,357
Jul 1, 20241,544.051,546.501,520.001,528.001,528.0052,119
Jun 28, 20241,575.001,582.601,527.001,549.051,549.0539,342
Jun 27, 20241,485.001,585.001,481.151,561.251,561.2591,786
Jun 26, 20241,520.001,560.001,460.501,501.151,501.1532,629
Jun 25, 20241,509.001,555.001,489.251,541.251,541.2554,993
Jun 24, 20241,541.301,559.951,516.001,522.001,522.0031,956
Jun 21, 2024 8.75 Dividend
Jun 21, 20241,574.751,595.401,547.551,559.651,559.6578,790
Jun 20, 20241,576.501,583.201,557.551,571.801,563.0554,011
Jun 19, 20241,585.251,585.551,541.651,575.901,567.1343,629
Jun 18, 20241,534.901,592.001,526.651,582.701,573.8997,548
Jun 14, 20241,444.001,545.901,441.401,530.501,521.98221,609
Jun 13, 20241,452.951,456.701,432.001,444.701,436.6649,398
Jun 12, 20241,449.451,454.001,426.051,431.551,423.5849,844
Jun 11, 20241,445.001,456.951,442.051,448.951,440.8851,485
Jun 10, 20241,461.901,472.001,441.101,447.851,439.79135,781
Jun 7, 20241,465.001,475.001,450.051,453.501,445.4148,040
Jun 6, 20241,506.001,507.051,447.751,467.001,458.83146,451
Jun 5, 20241,456.851,497.301,397.051,486.051,477.78123,783
Jun 4, 20241,450.001,475.001,327.051,413.001,405.13115,463
Jun 3, 20241,478.001,490.451,434.651,446.901,438.8592,182
May 31, 20241,449.001,489.001,423.301,463.501,455.35244,318
May 30, 20241,443.001,487.001,432.801,449.351,441.28228,090
May 29, 20241,450.201,529.851,426.051,448.751,440.681,270,565
May 28, 20241,387.501,428.001,355.001,395.801,388.034,968,921
May 27, 20241,450.001,457.051,413.201,440.751,432.7378,197
May 24, 20241,459.201,465.001,431.201,451.651,443.5777,451
May 23, 20241,462.101,490.001,431.001,459.201,451.0872,431
May 22, 20241,450.051,469.001,435.201,460.101,451.9782,206
May 21, 20241,492.001,492.001,430.151,451.701,443.6288,232
May 17, 20241,452.051,457.951,422.651,431.701,423.73125,052
May 16, 20241,488.101,506.351,453.051,458.251,450.1341,170
May 15, 20241,506.001,515.001,470.201,487.401,479.1279,241
May 14, 20241,529.851,529.851,500.001,503.301,494.9315,879
May 13, 20241,517.001,530.001,485.401,507.251,498.8624,540
May 10, 20241,515.001,542.801,495.151,509.101,500.7038,415
May 9, 20241,550.001,567.351,491.401,501.301,492.9430,416
May 8, 20241,557.001,568.201,540.001,553.201,544.5520,868
May 7, 20241,563.001,599.751,530.001,557.051,548.3856,233
May 6, 20241,641.001,641.001,560.001,578.551,569.7636,004
May 3, 20241,655.001,658.801,609.951,617.751,608.7432,866
May 2, 20241,661.351,675.301,650.101,658.901,649.6736,414
Apr 30, 20241,655.001,725.001,645.051,667.101,657.82135,856
Apr 29, 20241,684.501,684.501,631.651,650.451,641.2674,102
Apr 26, 20241,649.901,677.951,641.051,660.051,650.8162,274
Apr 25, 20241,642.701,642.701,610.001,636.401,627.2943,083
Apr 24, 20241,616.551,648.601,610.001,629.601,620.53107,045
Apr 23, 20241,588.901,636.001,585.001,613.501,604.52134,813
Apr 22, 20241,607.351,634.001,571.201,583.401,574.5996,969
Apr 19, 20241,575.051,626.951,545.201,593.001,584.13237,485
Apr 18, 20241,524.551,616.001,511.401,584.351,575.53206,466
Apr 16, 20241,518.501,550.301,512.551,529.301,520.79112,492
Apr 15, 20241,540.001,544.601,487.051,535.951,527.40128,614
Apr 12, 20241,515.001,660.001,500.001,560.001,551.32750,214
Apr 10, 20241,534.951,534.951,495.101,510.451,502.0427,640
Apr 9, 20241,535.051,541.401,512.001,527.401,518.9039,240
Apr 8, 20241,553.951,555.001,513.601,525.551,517.06113,242
Apr 5, 20241,513.651,550.001,485.351,536.351,527.80133,635
Apr 4, 20241,517.001,534.351,492.501,513.651,505.2275,454
Apr 3, 20241,500.001,515.001,481.101,508.951,500.5529,086
Apr 2, 20241,485.051,520.001,469.901,488.551,480.2648,243
Apr 1, 20241,565.001,565.001,477.701,488.151,479.8762,156
Mar 28, 20241,491.001,559.751,491.001,520.801,512.33104,658
Mar 27, 20241,505.001,515.001,465.251,498.251,489.9160,901
Mar 26, 20241,513.901,513.901,460.001,497.301,488.9647,166
Mar 22, 20241,451.051,505.001,451.051,493.101,484.7948,086
Mar 21, 20241,459.851,524.501,459.851,466.601,458.4444,925
Mar 20, 20241,460.001,474.001,431.001,456.401,448.2940,339
Mar 19, 20241,460.001,489.901,425.251,461.101,452.9770,426
Mar 18, 20241,408.901,479.801,393.151,470.051,461.87203,580
Mar 15, 20241,419.701,422.951,386.901,401.851,394.0594,327
Mar 14, 20241,370.001,440.001,350.051,395.951,388.1874,076
Mar 13, 20241,390.001,418.301,351.001,373.101,365.46255,602
Mar 12, 20241,475.001,502.201,405.001,418.251,410.3580,303
Mar 11, 20241,520.001,523.001,425.851,446.151,438.10108,887
Mar 7, 20241,393.251,597.801,390.451,532.301,523.77251,974
Mar 6, 20241,435.201,435.251,384.551,390.051,382.3160,090
Mar 5, 20241,448.051,460.901,420.001,441.801,433.7747,201
Mar 4, 20241,454.701,477.951,445.301,455.651,447.5576,924
Mar 1, 20241,450.001,485.001,440.151,478.801,470.5743,760
Feb 29, 20241,465.001,482.001,420.501,456.001,447.8968,048
Feb 28, 20241,523.951,523.951,450.001,471.551,463.3663,760