NSE: CONCOR | Series: EQ
-
LTP
713.50
4.05 (0.57 %) -
Open
696.20
699.85 -
High
717.95
713.15 -
Low
696.20
690.00 -
Close
714.50
709.45 -
52W High
926.95
01 Oct, 2024 -
52W Low
601.25
03 Mar, 2025
Upper Circuit: 851.34
Lower Circuit: 567.56
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 696.20 | 717.95 | 696.20 | 713.50 | 714.50 | 5.05 | 0.71 | 926.95 | 601.25 | 729,425 | 51.90 Crore | 20,415 |
| 02 Apr, 2025 | 699.85 | 713.15 | 690.00 | 709.00 | 709.45 | 9.75 | 1.39 | 926.95 | 601.25 | 990,220 | 69.83 Crore | 23,996 |
| 01 Apr, 2025 | 691.10 | 706.50 | 687.10 | 700.00 | 699.70 | 8.10 | 1.17 | 926.95 | 601.25 | 661,808 | 46.36 Crore | 24,362 |
| 28 Mar, 2025 | 702.00 | 707.00 | 686.20 | 689.90 | 691.60 | -8.85 | -1.26 | 926.95 | 601.25 | 1,791,691 | 124.53 Crore | 49,929 |
| 27 Mar, 2025 | 685.55 | 706.00 | 682.80 | 698.35 | 700.45 | 13.60 | 1.98 | 926.95 | 601.25 | 1,469,473 | 102.20 Crore | 46,992 |
| 26 Mar, 2025 | 712.00 | 713.95 | 684.00 | 685.00 | 686.85 | -24.80 | -3.48 | 926.95 | 601.25 | 1,704,944 | 119.01 Crore | 43,987 |
| 25 Mar, 2025 | 720.00 | 731.15 | 708.00 | 708.00 | 711.65 | -4.30 | -0.6 | 926.95 | 601.25 | 1,907,246 | 136.98 Crore | 61,829 |
| 24 Mar, 2025 | 698.00 | 719.00 | 694.95 | 717.00 | 715.95 | 26.30 | 3.81 | 926.95 | 601.25 | 2,085,768 | 147.81 Crore | 46,371 |
| 21 Mar, 2025 | 680.00 | 694.85 | 675.85 | 694.80 | 689.65 | 13.75 | 2.03 | 926.95 | 601.25 | 2,116,860 | 145.36 Crore | 51,190 |
| 20 Mar, 2025 | 688.05 | 689.40 | 672.80 | 676.55 | 675.90 | -8.30 | -1.21 | 926.95 | 601.25 | 1,005,734 | 68.29 Crore | 27,598 |
| 19 Mar, 2025 | 670.90 | 686.95 | 662.30 | 682.00 | 684.20 | 21.15 | 3.19 | 926.95 | 601.25 | 1,275,076 | 86.34 Crore | 31,816 |
| 18 Mar, 2025 | 645.10 | 666.90 | 645.10 | 665.00 | 663.05 | 19.50 | 3.03 | 926.95 | 601.25 | 1,159,115 | 76.64 Crore | 28,591 |
| 17 Mar, 2025 | 632.05 | 651.40 | 625.00 | 645.00 | 643.55 | 3.30 | 0.52 | 926.95 | 601.25 | 957,699 | 61.55 Crore | 35,776 |
| 13 Mar, 2025 | 650.95 | 652.20 | 639.00 | 639.00 | 640.25 | -6.30 | -0.97 | 926.95 | 601.25 | 593,076 | 38.21 Crore | 33,639 |
| 12 Mar, 2025 | 644.00 | 652.15 | 636.60 | 644.00 | 646.55 | 1.85 | 0.29 | 926.95 | 601.25 | 636,025 | 41.03 Crore | 26,261 |
| 11 Mar, 2025 | 640.90 | 648.75 | 630.00 | 643.95 | 644.70 | 2.80 | 0.44 | 926.95 | 601.25 | 781,016 | 50.12 Crore | 29,015 |
| 10 Mar, 2025 | 660.00 | 663.80 | 639.45 | 639.90 | 641.90 | -14.75 | -2.25 | 926.95 | 601.25 | 760,033 | 49.37 Crore | 34,332 |
| 07 Mar, 2025 | 662.00 | 676.70 | 651.65 | 655.50 | 656.65 | -7.30 | -1.1 | 926.95 | 601.25 | 955,503 | 63.55 Crore | 38,521 |
| 06 Mar, 2025 | 670.10 | 672.00 | 658.20 | 661.05 | 663.95 | 1.20 | 0.18 | 926.95 | 601.25 | 841,278 | 55.91 Crore | 26,912 |
| 05 Mar, 2025 | 628.40 | 665.00 | 627.60 | 664.00 | 662.75 | 34.35 | 5.47 | 926.95 | 601.25 | 1,559,218 | 102.27 Crore | 55,424 |
| 04 Mar, 2025 | 620.60 | 634.20 | 613.00 | 626.25 | 628.40 | -0.25 | -0.04 | 926.95 | 601.25 | 1,112,462 | 69.73 Crore | 32,427 |
| 03 Mar, 2025 | 626.30 | 632.70 | 601.25 | 632.65 | 628.65 | 4.95 | 0.79 | 926.95 | 601.25 | 2,088,367 | 128.68 Crore | 54,157 |