Concord Drugs Limited (BOM:538965)
India
· Delayed Price · Currency is INR 76.91
+2.71 (3.65%)
At close: Mar 10, 2026
Concord Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 75.00 | 77.80 | 71.54 | 74.20 | 74.20 | -1.07% | 5,018 |
| Mar 6, 2026 | 75.00 | 75.00 | 73.51 | 75.00 | 75.00 | 2.71% | 433 |
| Mar 5, 2026 | 74.80 | 75.61 | 73.00 | 73.02 | 73.02 | 1.40% | 17,221 |
| Mar 4, 2026 | 71.30 | 74.60 | 71.30 | 72.01 | 72.01 | -4.05% | 6,888 |
| Mar 2, 2026 | 76.99 | 76.99 | 75.05 | 75.05 | 75.05 | -5.00% | 6,850 |
| Feb 27, 2026 | 79.05 | 80.50 | 75.15 | 79.00 | 79.00 | 1.20% | 4,541 |
| Feb 26, 2026 | 75.00 | 78.73 | 75.00 | 78.06 | 78.06 | 4.09% | 11,233 |
| Feb 25, 2026 | 79.90 | 79.90 | 74.00 | 74.99 | 74.99 | -2.46% | 15,714 |
| Feb 24, 2026 | 83.40 | 83.40 | 76.63 | 76.88 | 76.88 | -4.69% | 17,984 |
| Feb 23, 2026 | 84.99 | 85.00 | 80.23 | 80.66 | 80.66 | -4.49% | 12,875 |
| Feb 20, 2026 | 83.25 | 86.59 | 81.60 | 84.45 | 84.45 | 1.44% | 1,201 |
| Feb 19, 2026 | 87.00 | 87.00 | 81.61 | 83.25 | 83.25 | -0.69% | 3,163 |
| Feb 18, 2026 | 87.90 | 87.90 | 81.56 | 83.83 | 83.83 | -1.53% | 5,539 |
| Feb 17, 2026 | 83.00 | 88.00 | 83.00 | 85.13 | 85.13 | -0.35% | 5,971 |
| Feb 16, 2026 | 88.00 | 88.00 | 82.44 | 85.43 | 85.43 | 0.38% | 13,488 |
| Feb 13, 2026 | 83.95 | 87.87 | 83.95 | 85.11 | 85.11 | 1.38% | 2,048 |
| Feb 12, 2026 | 87.74 | 87.79 | 80.05 | 83.95 | 83.95 | 0.41% | 22,809 |
| Feb 11, 2026 | 80.86 | 84.48 | 78.41 | 83.61 | 83.61 | 3.91% | 18,568 |
| Feb 10, 2026 | 79.75 | 83.70 | 78.15 | 80.46 | 80.46 | 0.89% | 13,057 |
| Feb 9, 2026 | 77.63 | 81.45 | 76.25 | 79.75 | 79.75 | 2.22% | 10,380 |
| Feb 6, 2026 | 80.72 | 80.80 | 77.90 | 78.02 | 78.02 | -3.33% | 3,660 |
| Feb 5, 2026 | 84.00 | 84.00 | 79.00 | 80.71 | 80.71 | -1.57% | 5,379 |
| Feb 4, 2026 | 83.99 | 83.99 | 80.60 | 82.00 | 82.00 | 1.42% | 5,112 |
| Feb 3, 2026 | 79.75 | 80.85 | 78.00 | 80.85 | 80.85 | 5.00% | 13,698 |
| Feb 2, 2026 | 75.94 | 77.00 | 71.11 | 77.00 | 77.00 | 4.99% | 13,978 |
| Feb 1, 2026 | 72.50 | 73.85 | 70.34 | 73.34 | 73.34 | 4.26% | 5,211 |
| Jan 30, 2026 | 67.25 | 72.00 | 67.25 | 70.34 | 70.34 | 0.99% | 4,186 |
| Jan 29, 2026 | 69.94 | 71.80 | 69.00 | 69.65 | 69.65 | -0.41% | 4,641 |
| Jan 28, 2026 | 69.25 | 72.40 | 69.25 | 69.94 | 69.94 | -0.63% | 4,441 |
| Jan 27, 2026 | 74.00 | 74.85 | 70.00 | 70.38 | 70.38 | -3.59% | 5,228 |
| Jan 23, 2026 | 74.00 | 74.10 | 71.00 | 73.00 | 73.00 | -1.56% | 3,685 |
| Jan 22, 2026 | 73.25 | 75.98 | 72.05 | 74.16 | 74.16 | -2.22% | 17,094 |
| Jan 21, 2026 | 81.73 | 81.73 | 75.76 | 75.84 | 75.84 | -4.89% | 12,659 |
| Jan 20, 2026 | 80.05 | 81.99 | 77.78 | 79.74 | 79.74 | -2.60% | 12,439 |
| Jan 19, 2026 | 82.40 | 82.70 | 80.00 | 81.87 | 81.87 | 2.34% | 4,488 |
| Jan 16, 2026 | 84.00 | 84.00 | 80.00 | 80.00 | 80.00 | -4.07% | 5,583 |
| Jan 14, 2026 | 82.89 | 83.39 | 80.02 | 83.39 | 83.39 | 2.70% | 7,656 |
| Jan 13, 2026 | 80.36 | 83.89 | 80.00 | 81.20 | 81.20 | 1.05% | 6,714 |
| Jan 12, 2026 | 83.89 | 83.89 | 79.03 | 80.36 | 80.36 | -3.25% | 9,385 |
| Jan 9, 2026 | 85.50 | 90.24 | 82.90 | 83.06 | 83.06 | -4.69% | 1,984 |
| Jan 8, 2026 | 91.79 | 91.79 | 86.01 | 87.15 | 87.15 | -3.25% | 5,989 |
| Jan 7, 2026 | 88.37 | 91.50 | 87.00 | 90.08 | 90.08 | 1.92% | 55,987 |
| Jan 6, 2026 | 86.99 | 88.77 | 83.55 | 88.38 | 88.38 | 4.53% | 18,954 |
| Jan 5, 2026 | 84.58 | 87.98 | 83.05 | 84.55 | 84.55 | -0.53% | 2,882 |
| Jan 2, 2026 | 82.99 | 85.13 | 81.04 | 85.00 | 85.00 | 4.83% | 12,801 |
| Jan 1, 2026 | 82.50 | 83.55 | 81.01 | 81.08 | 81.08 | -1.70% | 1,596 |
| Dec 31, 2025 | 84.25 | 88.50 | 81.68 | 82.48 | 82.48 | -4.06% | 10,202 |
| Dec 30, 2025 | 80.32 | 86.40 | 80.32 | 85.97 | 85.97 | 3.44% | 64,645 |
| Dec 29, 2025 | 84.99 | 88.00 | 80.80 | 83.11 | 83.11 | -2.18% | 4,887 |
| Dec 26, 2025 | 84.00 | 84.99 | 82.00 | 84.96 | 84.96 | 0.69% | 5,195 |
| Dec 24, 2025 | 86.90 | 86.90 | 80.20 | 84.38 | 84.38 | 1.71% | 5,141 |
| Dec 23, 2025 | 87.79 | 87.79 | 82.47 | 82.96 | 82.96 | -0.84% | 13,879 |
| Dec 22, 2025 | 81.96 | 84.09 | 80.41 | 83.66 | 83.66 | 0.04% | 3,344 |
| Dec 19, 2025 | 84.40 | 86.40 | 82.00 | 83.63 | 83.63 | 1.59% | 4,390 |
| Dec 18, 2025 | 78.65 | 84.00 | 78.65 | 82.32 | 82.32 | 0.39% | 14,426 |
| Dec 17, 2025 | 86.90 | 86.90 | 81.22 | 82.00 | 82.00 | -4.08% | 6,314 |
| Dec 16, 2025 | 88.50 | 88.50 | 84.00 | 85.49 | 85.49 | -2.77% | 9,567 |
| Dec 15, 2025 | 87.50 | 88.00 | 83.11 | 87.93 | 87.93 | 3.40% | 9,419 |
| Dec 12, 2025 | 85.08 | 85.08 | 82.65 | 85.04 | 85.04 | 4.95% | 12,163 |
| Dec 11, 2025 | 76.51 | 81.03 | 76.51 | 81.03 | 81.03 | 4.99% | 6,264 |
| Dec 10, 2025 | 74.94 | 77.18 | 74.94 | 77.18 | 77.18 | 4.99% | 4,959 |
| Dec 9, 2025 | 74.79 | 74.79 | 70.42 | 73.51 | 73.51 | -0.82% | 8,715 |
| Dec 8, 2025 | 76.95 | 76.95 | 72.99 | 74.12 | 74.12 | -1.83% | 3,758 |
| Dec 5, 2025 | 77.99 | 77.99 | 75.15 | 75.50 | 75.50 | -2.33% | 861 |
| Dec 4, 2025 | 76.39 | 78.45 | 75.01 | 77.30 | 77.30 | 2.60% | 1,330 |
| Dec 3, 2025 | 79.94 | 79.94 | 75.15 | 75.34 | 75.34 | -3.89% | 3,724 |
| Dec 2, 2025 | 82.20 | 82.20 | 78.26 | 78.39 | 78.39 | -3.23% | 5,389 |
| Dec 1, 2025 | 83.36 | 84.95 | 79.20 | 81.01 | 81.01 | -2.82% | 8,882 |
| Nov 28, 2025 | 86.03 | 86.03 | 82.27 | 83.36 | 83.36 | -1.16% | 4,653 |
| Nov 27, 2025 | 82.50 | 85.00 | 81.00 | 84.34 | 84.34 | 2.23% | 11,765 |
| Nov 26, 2025 | 82.50 | 82.50 | 79.14 | 82.50 | 82.50 | 4.99% | 11,427 |
| Nov 25, 2025 | 74.92 | 78.75 | 71.30 | 78.58 | 78.58 | 4.77% | 16,238 |
| Nov 24, 2025 | 74.92 | 78.35 | 74.92 | 75.00 | 75.00 | -4.89% | 13,445 |
| Nov 21, 2025 | 81.36 | 82.50 | 77.29 | 78.86 | 78.86 | -3.06% | 14,294 |
| Nov 20, 2025 | 80.05 | 85.20 | 79.05 | 81.35 | 81.35 | -2.24% | 7,381 |
| Nov 19, 2025 | 88.00 | 89.90 | 82.83 | 83.21 | 83.21 | -4.55% | 14,837 |
| Nov 18, 2025 | 86.00 | 88.50 | 85.60 | 87.18 | 87.18 | 0.44% | 7,480 |
| Nov 17, 2025 | 89.50 | 89.50 | 84.10 | 86.80 | 86.80 | 0.12% | 8,832 |
| Nov 14, 2025 | 86.01 | 89.70 | 82.29 | 86.70 | 86.70 | 0.09% | 17,982 |
| Nov 13, 2025 | 92.52 | 92.52 | 83.75 | 86.62 | 86.62 | -1.74% | 31,830 |
| Nov 12, 2025 | 86.98 | 88.50 | 83.51 | 88.15 | 88.15 | 3.09% | 26,122 |
| Nov 11, 2025 | 77.50 | 85.52 | 77.00 | 85.51 | 85.51 | 9.98% | 58,680 |
| Nov 10, 2025 | 69.28 | 77.75 | 66.00 | 77.75 | 77.75 | 9.99% | 25,501 |
| Nov 7, 2025 | 74.60 | 76.60 | 70.00 | 70.69 | 70.69 | -4.70% | 8,507 |
| Nov 6, 2025 | 67.00 | 76.00 | 67.00 | 74.18 | 74.18 | 4.49% | 16,185 |
| Nov 4, 2025 | 70.00 | 71.50 | 66.91 | 70.99 | 70.99 | 5.94% | 27,405 |
| Nov 3, 2025 | 69.04 | 69.04 | 67.00 | 67.01 | 67.01 | -2.94% | 2,204 |
| Oct 31, 2025 | 64.74 | 70.00 | 64.74 | 69.04 | 69.04 | 3.35% | 4,352 |
| Oct 30, 2025 | 70.00 | 70.00 | 63.00 | 66.80 | 66.80 | 0.92% | 5,559 |
| Oct 29, 2025 | 71.50 | 71.50 | 64.50 | 66.19 | 66.19 | -3.85% | 3,953 |
| Oct 28, 2025 | 69.50 | 69.50 | 67.11 | 68.84 | 68.84 | 1.85% | 5,204 |
| Oct 27, 2025 | 64.10 | 68.00 | 63.55 | 67.59 | 67.59 | 1.05% | 10,953 |
| Oct 24, 2025 | 68.19 | 68.19 | 64.00 | 66.89 | 66.89 | 2.80% | 5,992 |
| Oct 23, 2025 | 61.98 | 65.07 | 61.00 | 65.07 | 65.07 | 4.99% | 7,166 |
| Oct 21, 2025 | 64.00 | 65.00 | 61.01 | 61.98 | 61.98 | -2.94% | 3,616 |
| Oct 20, 2025 | 63.82 | 66.79 | 63.00 | 63.86 | 63.86 | -1.93% | 3,396 |
| Oct 17, 2025 | 64.00 | 65.45 | 63.00 | 65.12 | 65.12 | 1.42% | 4,334 |
| Oct 16, 2025 | 65.00 | 65.88 | 64.20 | 64.21 | 64.21 | -1.22% | 2,037 |
| Oct 15, 2025 | 68.45 | 68.45 | 63.14 | 65.00 | 65.00 | -2.20% | 2,737 |
| Oct 14, 2025 | 66.50 | 67.50 | 64.30 | 66.46 | 66.46 | -0.06% | 3,388 |