Concord Enviro Systems Limited (NSE:CEWATER)
India
· Delayed Price · Currency is INR 331.05
+1.55 (0.47%)
Apr 29, 2026, 3:30 PM IST
Concord Enviro Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 334.45 | 334.50 | 328.50 | 331.05 | 331.05 | 0.47% | 26,358 |
| Apr 28, 2026 | 340.00 | 340.00 | 328.00 | 329.50 | 329.50 | -2.05% | 20,817 |
| Apr 27, 2026 | 332.00 | 340.00 | 331.00 | 336.40 | 336.40 | 2.78% | 32,619 |
| Apr 24, 2026 | 335.00 | 335.00 | 322.75 | 327.30 | 327.30 | -2.36% | 49,487 |
| Apr 23, 2026 | 325.55 | 344.75 | 320.25 | 335.20 | 335.20 | 2.79% | 69,759 |
| Apr 22, 2026 | 320.00 | 327.75 | 320.00 | 326.10 | 326.10 | 1.59% | 33,025 |
| Apr 21, 2026 | 330.75 | 331.95 | 317.10 | 321.00 | 321.00 | -1.59% | 41,704 |
| Apr 20, 2026 | 337.60 | 337.60 | 323.20 | 326.20 | 326.20 | -1.92% | 59,065 |
| Apr 17, 2026 | 331.45 | 339.00 | 330.35 | 332.60 | 332.60 | -0.42% | 34,538 |
| Apr 16, 2026 | 329.90 | 336.80 | 325.05 | 334.00 | 334.00 | 1.88% | 128,227 |
| Apr 15, 2026 | 315.80 | 333.95 | 315.80 | 327.85 | 327.85 | 5.62% | 127,994 |
| Apr 13, 2026 | 312.00 | 316.90 | 301.90 | 310.40 | 310.40 | -1.93% | 49,135 |
| Apr 10, 2026 | 315.00 | 320.45 | 311.60 | 316.50 | 316.50 | 1.36% | 36,161 |
| Apr 9, 2026 | 317.00 | 321.20 | 309.10 | 312.25 | 312.25 | -1.79% | 52,595 |
| Apr 8, 2026 | 319.35 | 320.05 | 307.60 | 317.95 | 317.95 | 4.45% | 75,609 |
| Apr 7, 2026 | 294.05 | 310.70 | 292.10 | 304.40 | 304.40 | 4.35% | 150,456 |
| Apr 6, 2026 | 284.00 | 293.90 | 279.00 | 291.70 | 291.70 | 3.00% | 54,946 |
| Apr 2, 2026 | 275.65 | 284.00 | 267.85 | 283.20 | 283.20 | 2.24% | 76,987 |
| Apr 1, 2026 | 265.00 | 278.40 | 260.50 | 277.00 | 277.00 | 9.06% | 55,435 |
| Mar 30, 2026 | 261.10 | 264.00 | 251.30 | 254.00 | 254.00 | -3.33% | 88,082 |
| Mar 27, 2026 | 274.15 | 281.65 | 261.40 | 262.75 | 262.75 | -4.85% | 94,314 |
| Mar 25, 2026 | 285.00 | 289.80 | 275.00 | 276.15 | 276.15 | -1.62% | 109,227 |
| Mar 24, 2026 | 272.85 | 285.25 | 269.20 | 280.70 | 280.70 | 5.05% | 114,831 |
| Mar 23, 2026 | 275.65 | 281.80 | 262.90 | 267.20 | 267.20 | -5.57% | 101,674 |
| Mar 20, 2026 | 280.05 | 290.55 | 278.00 | 282.95 | 282.95 | 1.29% | 270,601 |
| Mar 19, 2026 | 263.85 | 282.00 | 254.50 | 279.35 | 279.35 | 4.29% | 492,645 |
| Mar 18, 2026 | 240.25 | 275.00 | 240.25 | 267.85 | 267.85 | 11.03% | 1,070,161 |
| Mar 17, 2026 | 246.20 | 246.95 | 240.25 | 241.25 | 241.25 | -0.84% | 196,241 |
| Mar 16, 2026 | 245.95 | 248.80 | 235.00 | 243.30 | 243.30 | -0.29% | 214,158 |
| Mar 13, 2026 | 248.35 | 254.90 | 241.15 | 244.00 | 244.00 | -1.01% | 276,898 |
| Mar 12, 2026 | 248.80 | 255.90 | 242.55 | 246.50 | 246.50 | -0.92% | 427,725 |
| Mar 11, 2026 | 244.65 | 274.00 | 244.65 | 248.80 | 248.80 | 3.02% | 673,908 |
| Mar 10, 2026 | 252.30 | 252.30 | 240.30 | 241.50 | 241.50 | -3.23% | 193,523 |
| Mar 9, 2026 | 266.00 | 266.00 | 248.30 | 249.55 | 249.55 | -7.66% | 156,934 |
| Mar 6, 2026 | 273.00 | 279.70 | 270.00 | 270.25 | 270.25 | -0.88% | 69,542 |
| Mar 5, 2026 | 275.90 | 278.05 | 271.05 | 272.65 | 272.65 | -1.34% | 37,676 |
| Mar 4, 2026 | 286.75 | 286.75 | 272.00 | 276.35 | 276.35 | -4.13% | 92,984 |
| Mar 2, 2026 | 294.00 | 298.95 | 285.00 | 288.25 | 288.25 | -3.77% | 92,876 |
| Feb 27, 2026 | 313.80 | 313.80 | 297.00 | 299.55 | 299.55 | -3.39% | 112,379 |
| Feb 26, 2026 | 319.90 | 321.40 | 309.05 | 310.05 | 310.05 | -1.93% | 82,451 |
| Feb 25, 2026 | 322.50 | 325.20 | 315.00 | 316.15 | 316.15 | -2.24% | 43,100 |
| Feb 24, 2026 | 324.80 | 333.30 | 317.10 | 323.40 | 323.40 | 0.84% | 72,743 |
| Feb 23, 2026 | 345.00 | 345.00 | 316.75 | 320.70 | 320.70 | -5.65% | 82,899 |
| Feb 20, 2026 | 347.90 | 347.90 | 338.00 | 339.90 | 339.90 | -0.73% | 60,832 |
| Feb 19, 2026 | 343.05 | 348.35 | 340.00 | 342.40 | 342.40 | -0.33% | 27,592 |
| Feb 18, 2026 | 352.70 | 358.80 | 340.20 | 343.55 | 343.55 | -1.67% | 72,682 |
| Feb 17, 2026 | 351.00 | 357.85 | 348.50 | 349.40 | 349.40 | -0.04% | 49,547 |
| Feb 16, 2026 | 381.45 | 383.45 | 347.00 | 349.55 | 349.55 | -8.15% | 163,766 |
| Feb 13, 2026 | 371.00 | 393.00 | 360.00 | 380.55 | 380.55 | -8.14% | 113,188 |
| Feb 12, 2026 | 421.95 | 421.95 | 407.55 | 414.25 | 414.25 | -1.82% | 20,306 |
| Feb 11, 2026 | 427.00 | 427.00 | 415.00 | 421.95 | 421.95 | -1.34% | 16,609 |
| Feb 10, 2026 | 440.00 | 440.00 | 425.05 | 427.70 | 427.70 | -2.25% | 24,222 |
| Feb 9, 2026 | 402.95 | 442.00 | 402.95 | 437.55 | 437.55 | 8.63% | 73,642 |
| Feb 6, 2026 | 396.45 | 405.00 | 391.50 | 402.80 | 402.80 | 1.60% | 18,049 |
| Feb 5, 2026 | 410.00 | 411.85 | 389.00 | 396.45 | 396.45 | -3.46% | 42,687 |
| Feb 4, 2026 | 412.00 | 424.50 | 407.40 | 410.65 | 410.65 | 0.16% | 14,799 |
| Feb 3, 2026 | 407.20 | 420.00 | 405.00 | 410.00 | 410.00 | 1.75% | 17,995 |
| Feb 2, 2026 | 402.70 | 407.70 | 394.20 | 402.95 | 402.95 | -1.03% | 14,010 |
| Feb 1, 2026 | 420.30 | 420.30 | 402.70 | 407.15 | 407.15 | -3.78% | 14,617 |
| Jan 30, 2026 | 409.85 | 428.00 | 400.05 | 423.15 | 423.15 | 2.99% | 39,871 |
| Jan 29, 2026 | 393.00 | 416.90 | 385.65 | 410.85 | 410.85 | 4.50% | 35,541 |
| Jan 28, 2026 | 383.60 | 399.25 | 381.45 | 393.15 | 393.15 | 3.72% | 17,562 |
| Jan 27, 2026 | 396.00 | 406.40 | 368.55 | 379.05 | 379.05 | -3.03% | 74,543 |
| Jan 23, 2026 | 399.85 | 401.45 | 390.30 | 390.90 | 390.90 | -1.56% | 10,924 |
| Jan 22, 2026 | 407.50 | 408.70 | 395.30 | 397.10 | 397.10 | -1.13% | 13,235 |
| Jan 21, 2026 | 411.45 | 412.40 | 389.10 | 401.65 | 401.65 | -2.38% | 24,986 |
| Jan 20, 2026 | 406.40 | 427.10 | 405.25 | 411.45 | 411.45 | 0.44% | 30,277 |
| Jan 19, 2026 | 418.35 | 418.40 | 405.50 | 409.65 | 409.65 | -2.65% | 10,074 |
| Jan 16, 2026 | 424.15 | 427.10 | 415.60 | 420.80 | 420.80 | -1.71% | 12,042 |
| Jan 14, 2026 | 424.00 | 433.00 | 419.80 | 428.10 | 428.10 | 0.91% | 12,083 |
| Jan 13, 2026 | 427.05 | 435.30 | 418.00 | 424.25 | 424.25 | -0.74% | 10,552 |
| Jan 12, 2026 | 432.35 | 432.80 | 421.05 | 427.40 | 427.40 | -2.28% | 18,402 |
| Jan 9, 2026 | 439.80 | 444.30 | 427.30 | 437.35 | 437.35 | -0.56% | 18,081 |
| Jan 8, 2026 | 458.15 | 464.85 | 435.05 | 439.80 | 439.80 | -4.01% | 18,623 |
| Jan 7, 2026 | 459.20 | 460.40 | 451.55 | 458.15 | 458.15 | -0.83% | 15,274 |
| Jan 6, 2026 | 475.30 | 487.40 | 456.90 | 462.00 | 462.00 | -2.79% | 28,123 |
| Jan 5, 2026 | 471.65 | 488.00 | 466.40 | 475.25 | 475.25 | 0.76% | 53,205 |
| Jan 2, 2026 | 456.30 | 478.55 | 448.40 | 471.65 | 471.65 | 4.92% | 64,075 |
| Jan 1, 2026 | 449.00 | 458.00 | 447.90 | 449.55 | 449.55 | 0.04% | 11,701 |
| Dec 31, 2025 | 461.00 | 464.00 | 445.50 | 449.35 | 449.35 | -2.82% | 23,776 |
| Dec 30, 2025 | 444.00 | 467.85 | 436.80 | 462.40 | 462.40 | 4.12% | 59,110 |
| Dec 29, 2025 | 453.90 | 453.90 | 436.50 | 444.10 | 444.10 | -1.26% | 16,071 |
| Dec 26, 2025 | 451.60 | 452.00 | 443.60 | 449.75 | 449.75 | 0.09% | 12,771 |
| Dec 24, 2025 | 440.10 | 459.75 | 440.10 | 449.35 | 449.35 | 2.00% | 42,242 |
| Dec 23, 2025 | 442.95 | 446.00 | 439.00 | 440.55 | 440.55 | 0.07% | 12,311 |
| Dec 22, 2025 | 435.50 | 444.95 | 435.20 | 440.25 | 440.25 | 0.79% | 41,284 |
| Dec 19, 2025 | 444.00 | 450.05 | 436.00 | 436.80 | 436.80 | -2.06% | 14,107 |
| Dec 18, 2025 | 457.00 | 457.00 | 441.75 | 446.00 | 446.00 | -2.41% | 14,578 |
| Dec 17, 2025 | 458.00 | 462.45 | 432.60 | 457.00 | 457.00 | -0.33% | 39,765 |
| Dec 16, 2025 | 458.10 | 469.40 | 450.20 | 458.50 | 458.50 | -0.17% | 87,392 |
| Dec 15, 2025 | 416.15 | 474.80 | 415.05 | 459.30 | 459.30 | 9.50% | 295,522 |
| Dec 12, 2025 | 386.70 | 430.00 | 385.25 | 419.45 | 419.45 | 9.02% | 163,926 |
| Dec 11, 2025 | 385.00 | 389.50 | 380.80 | 384.75 | 384.75 | -0.35% | 26,559 |
| Dec 10, 2025 | 390.30 | 392.75 | 382.00 | 386.10 | 386.10 | -1.99% | 51,676 |
| Dec 9, 2025 | 354.05 | 412.90 | 349.65 | 393.95 | 393.95 | 11.16% | 924,059 |
| Dec 8, 2025 | 376.55 | 389.95 | 351.85 | 354.40 | 354.40 | -6.35% | 133,771 |
| Dec 5, 2025 | 392.50 | 392.50 | 378.00 | 378.45 | 378.45 | -3.59% | 67,902 |
| Dec 4, 2025 | 399.15 | 399.75 | 387.20 | 392.55 | 392.55 | -0.86% | 162,233 |
| Dec 3, 2025 | 400.00 | 404.35 | 395.00 | 395.95 | 395.95 | -1.49% | 15,268 |
| Dec 2, 2025 | 408.75 | 408.75 | 400.50 | 401.95 | 401.95 | -1.66% | 14,120 |