Concord Biotech Limited (NSE:CONCORDBIO)
India
· Delayed Price · Currency is INR 1,408.40
+6.80 (0.49%)
At close: Dec 5, 2025
Concord Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,402.50 | 1,429.80 | 1,392.00 | 1,408.40 | 1,408.40 | 0.49% | 51,263 |
| Dec 4, 2025 | 1,400.20 | 1,424.60 | 1,392.40 | 1,401.60 | 1,401.60 | -0.24% | 63,061 |
| Dec 3, 2025 | 1,431.00 | 1,440.10 | 1,395.10 | 1,405.00 | 1,405.00 | -2.27% | 61,190 |
| Dec 2, 2025 | 1,433.00 | 1,445.10 | 1,420.00 | 1,437.60 | 1,437.60 | 0.33% | 23,896 |
| Dec 1, 2025 | 1,417.60 | 1,444.00 | 1,415.50 | 1,432.90 | 1,432.90 | 1.08% | 65,962 |
| Nov 28, 2025 | 1,439.00 | 1,447.60 | 1,404.00 | 1,417.60 | 1,417.60 | -0.79% | 82,980 |
| Nov 27, 2025 | 1,439.90 | 1,450.40 | 1,420.20 | 1,428.90 | 1,428.90 | -0.76% | 26,951 |
| Nov 26, 2025 | 1,402.70 | 1,447.10 | 1,400.80 | 1,439.80 | 1,439.80 | 2.68% | 30,142 |
| Nov 25, 2025 | 1,429.80 | 1,429.90 | 1,392.00 | 1,402.20 | 1,402.20 | -0.67% | 69,850 |
| Nov 24, 2025 | 1,425.00 | 1,440.40 | 1,407.90 | 1,411.70 | 1,411.70 | -1.12% | 33,578 |
| Nov 21, 2025 | 1,441.80 | 1,452.40 | 1,415.00 | 1,427.70 | 1,427.70 | -0.88% | 36,418 |
| Nov 20, 2025 | 1,429.00 | 1,451.30 | 1,424.70 | 1,440.40 | 1,440.40 | -0.57% | 47,660 |
| Nov 19, 2025 | 1,500.00 | 1,500.00 | 1,444.00 | 1,448.70 | 1,448.70 | -3.50% | 346,596 |
| Nov 18, 2025 | 1,500.00 | 1,510.10 | 1,493.00 | 1,501.30 | 1,501.30 | -0.07% | 63,607 |
| Nov 17, 2025 | 1,513.00 | 1,513.00 | 1,473.10 | 1,502.30 | 1,502.30 | 0.21% | 55,533 |
| Nov 14, 2025 | 1,390.00 | 1,510.10 | 1,389.90 | 1,499.20 | 1,499.20 | 2.77% | 182,690 |
| Nov 13, 2025 | 1,485.10 | 1,494.00 | 1,448.30 | 1,458.80 | 1,458.80 | -0.30% | 50,129 |
| Nov 12, 2025 | 1,456.90 | 1,468.90 | 1,451.10 | 1,463.20 | 1,463.20 | 0.67% | 32,042 |
| Nov 11, 2025 | 1,444.80 | 1,466.10 | 1,407.20 | 1,453.50 | 1,453.50 | 0.99% | 113,717 |
| Nov 10, 2025 | 1,399.00 | 1,450.00 | 1,398.10 | 1,439.20 | 1,439.20 | 3.18% | 51,714 |
| Nov 7, 2025 | 1,411.00 | 1,424.60 | 1,383.00 | 1,394.90 | 1,394.90 | -1.17% | 126,310 |
| Nov 6, 2025 | 1,455.00 | 1,460.30 | 1,407.00 | 1,411.40 | 1,411.40 | -2.99% | 48,058 |
| Nov 4, 2025 | 1,469.70 | 1,474.00 | 1,452.20 | 1,454.90 | 1,454.90 | -1.01% | 20,379 |
| Nov 3, 2025 | 1,443.80 | 1,478.60 | 1,439.10 | 1,469.70 | 1,469.70 | 1.79% | 56,016 |
| Oct 31, 2025 | 1,458.30 | 1,458.30 | 1,437.50 | 1,443.80 | 1,443.80 | -0.69% | 41,125 |
| Oct 30, 2025 | 1,455.20 | 1,463.00 | 1,440.10 | 1,453.90 | 1,453.90 | 0.09% | 59,865 |
| Oct 29, 2025 | 1,435.60 | 1,458.00 | 1,432.60 | 1,452.60 | 1,452.60 | 1.44% | 66,598 |
| Oct 28, 2025 | 1,457.70 | 1,468.30 | 1,425.20 | 1,432.00 | 1,432.00 | -1.76% | 90,056 |
| Oct 27, 2025 | 1,472.20 | 1,478.40 | 1,452.00 | 1,457.70 | 1,457.70 | -1.14% | 90,302 |
| Oct 24, 2025 | 1,512.00 | 1,512.10 | 1,464.00 | 1,474.50 | 1,474.50 | -2.52% | 432,905 |
| Oct 23, 2025 | 1,533.70 | 1,533.70 | 1,505.00 | 1,512.60 | 1,512.60 | -0.64% | 67,232 |
| Oct 21, 2025 | 1,508.80 | 1,534.00 | 1,508.80 | 1,522.40 | 1,522.40 | 1.72% | 23,606 |
| Oct 20, 2025 | 1,530.90 | 1,530.90 | 1,489.00 | 1,496.70 | 1,496.70 | -2.23% | 173,718 |
| Oct 17, 2025 | 1,532.90 | 1,548.70 | 1,507.50 | 1,530.90 | 1,530.90 | 0.24% | 54,181 |
| Oct 16, 2025 | 1,507.50 | 1,533.70 | 1,500.40 | 1,527.20 | 1,527.20 | 1.31% | 30,125 |
| Oct 15, 2025 | 1,515.10 | 1,532.70 | 1,494.10 | 1,507.50 | 1,507.50 | -0.60% | 198,073 |
| Oct 14, 2025 | 1,570.90 | 1,579.20 | 1,511.60 | 1,516.60 | 1,516.60 | -3.11% | 75,265 |
| Oct 13, 2025 | 1,604.00 | 1,621.50 | 1,557.50 | 1,565.20 | 1,565.20 | -2.36% | 41,935 |
| Oct 10, 2025 | 1,588.10 | 1,627.00 | 1,579.20 | 1,603.00 | 1,603.00 | 0.81% | 168,044 |
| Oct 9, 2025 | 1,604.00 | 1,616.40 | 1,580.10 | 1,590.10 | 1,590.10 | -1.19% | 87,488 |
| Oct 8, 2025 | 1,625.10 | 1,647.80 | 1,596.00 | 1,609.20 | 1,609.20 | -1.08% | 309,042 |
| Oct 7, 2025 | 1,629.90 | 1,644.10 | 1,617.90 | 1,626.80 | 1,626.80 | 0.39% | 59,814 |
| Oct 6, 2025 | 1,605.00 | 1,628.00 | 1,578.20 | 1,620.50 | 1,620.50 | 1.47% | 96,463 |
| Oct 3, 2025 | 1,633.00 | 1,635.50 | 1,591.40 | 1,597.10 | 1,597.10 | -2.27% | 54,957 |
| Oct 1, 2025 | 1,647.70 | 1,667.60 | 1,623.30 | 1,634.20 | 1,634.20 | -0.82% | 57,986 |
| Sep 30, 2025 | 1,620.00 | 1,659.90 | 1,586.00 | 1,647.70 | 1,647.70 | 3.38% | 148,785 |
| Sep 29, 2025 | 1,565.40 | 1,620.00 | 1,541.00 | 1,593.90 | 1,593.90 | 1.82% | 63,784 |
| Sep 26, 2025 | 1,568.00 | 1,580.40 | 1,523.90 | 1,565.40 | 1,565.40 | -1.50% | 210,631 |
| Sep 25, 2025 | 1,635.00 | 1,635.00 | 1,583.00 | 1,589.20 | 1,589.20 | -2.48% | 64,382 |
| Sep 24, 2025 | 1,630.00 | 1,639.00 | 1,613.00 | 1,629.60 | 1,629.60 | 0.32% | 72,033 |