Concord Drugs Limited (BOM:538965)
India
· Delayed Price · Currency is INR 83.17
-1.32 (-1.56%)
At close: Apr 28, 2026
Concord Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 83.17 | 88.00 | 83.17 | 85.03 | 85.03 | 2.24% | 13,290 |
| Apr 28, 2026 | 88.38 | 88.38 | 82.51 | 83.17 | 83.17 | -1.56% | 5,888 |
| Apr 27, 2026 | 86.70 | 89.00 | 82.51 | 84.49 | 84.49 | -0.56% | 3,983 |
| Apr 24, 2026 | 82.60 | 87.78 | 78.60 | 84.97 | 84.97 | 3.13% | 11,447 |
| Apr 23, 2026 | 88.00 | 88.00 | 82.10 | 82.39 | 82.39 | -4.73% | 1,984 |
| Apr 22, 2026 | 88.38 | 88.38 | 81.80 | 86.48 | 86.48 | -1.10% | 4,991 |
| Apr 21, 2026 | 83.65 | 88.36 | 82.00 | 87.44 | 87.44 | 4.38% | 14,453 |
| Apr 20, 2026 | 85.14 | 85.14 | 80.91 | 83.77 | 83.77 | -2.58% | 2,031 |
| Apr 17, 2026 | 83.00 | 87.50 | 83.00 | 85.99 | 85.99 | 4.37% | 7,915 |
| Apr 16, 2026 | 81.30 | 84.59 | 78.00 | 82.39 | 82.39 | 1.34% | 6,613 |
| Apr 15, 2026 | 77.00 | 83.29 | 77.00 | 81.30 | 81.30 | 4.73% | 4,994 |
| Apr 13, 2026 | 74.79 | 79.10 | 74.00 | 77.63 | 77.63 | 3.80% | 14,456 |
| Apr 10, 2026 | 72.99 | 77.99 | 72.99 | 74.79 | 74.79 | 3.40% | 2,665 |
| Apr 9, 2026 | 71.26 | 74.45 | 71.25 | 72.33 | 72.33 | 1.69% | 1,865 |
| Apr 8, 2026 | 76.99 | 76.99 | 71.10 | 71.13 | 71.13 | 0.04% | 7,398 |
| Apr 7, 2026 | 71.65 | 71.65 | 70.15 | 71.10 | 71.10 | -0.92% | 1,513 |
| Apr 6, 2026 | 73.80 | 73.80 | 70.25 | 71.76 | 71.76 | 1.07% | 855 |
| Apr 2, 2026 | 72.80 | 72.80 | 69.07 | 71.00 | 71.00 | 0.51% | 2,358 |
| Apr 1, 2026 | 70.23 | 72.70 | 68.00 | 70.64 | 70.64 | 0.58% | 2,019 |
| Mar 30, 2026 | 72.99 | 72.99 | 69.00 | 70.23 | 70.23 | -0.11% | 2,020 |
| Mar 27, 2026 | 73.70 | 73.70 | 70.00 | 70.31 | 70.31 | -1.80% | 1,661 |
| Mar 25, 2026 | 75.00 | 75.00 | 69.99 | 71.60 | 71.60 | -0.60% | 7,620 |
| Mar 24, 2026 | 74.00 | 76.90 | 72.02 | 72.03 | 72.03 | -2.66% | 483 |
| Mar 23, 2026 | 72.94 | 79.48 | 72.94 | 74.00 | 74.00 | -3.61% | 4,461 |
| Mar 20, 2026 | 77.65 | 77.65 | 73.13 | 76.77 | 76.77 | 3.39% | 1,705 |
| Mar 19, 2026 | 74.90 | 76.80 | 73.00 | 74.25 | 74.25 | -0.78% | 3,565 |
| Mar 18, 2026 | 72.20 | 75.00 | 72.20 | 74.83 | 74.83 | 3.63% | 797 |
| Mar 17, 2026 | 71.50 | 72.75 | 71.50 | 72.21 | 72.21 | 1.98% | 2,971 |
| Mar 16, 2026 | 71.64 | 72.85 | 68.05 | 70.81 | 70.81 | -1.14% | 7,048 |
| Mar 13, 2026 | 73.00 | 74.80 | 71.00 | 71.63 | 71.63 | -3.10% | 6,003 |
| Mar 12, 2026 | 76.00 | 77.00 | 73.61 | 73.92 | 73.92 | -4.59% | 4,906 |
| Mar 11, 2026 | 77.99 | 79.95 | 75.35 | 77.48 | 77.48 | 0.74% | 2,744 |
| Mar 10, 2026 | 76.80 | 77.20 | 74.25 | 76.91 | 76.91 | 3.65% | 2,648 |
| 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 |