NSE: CONCORDBIO | Series: EQ
-
LTP
1,708.95
12.35 (0.73 %) -
Open
1,696.60
1,658.10 -
High
1,745.65
1,721.95 -
Low
1,696.20
1,640.05 -
Close
1,720.85
1,696.60 -
52W High
2,451.70
10 Feb, 2025 -
52W Low
1,480.05
28 Feb, 2025
Upper Circuit: 2,035.92
Lower Circuit: 1,357.28
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,696.60 | 1,745.65 | 1,696.20 | 1,708.95 | 1,720.85 | 24.25 | 1.43 | 2,451.70 | 1,480.05 | 63,751 | 10.99 Crore | 13,671 |
| 02 Apr, 2025 | 1,658.10 | 1,721.95 | 1,640.05 | 1,694.60 | 1,696.60 | 33.70 | 2.03 | 2,451.70 | 1,480.05 | 46,411 | 7.81 Crore | 9,117 |
| 01 Apr, 2025 | 1,655.40 | 1,690.45 | 1,649.00 | 1,679.95 | 1,662.90 | -17.70 | -1.05 | 2,451.70 | 1,480.05 | 70,893 | 11.76 Crore | 14,940 |
| 28 Mar, 2025 | 1,746.40 | 1,746.40 | 1,661.50 | 1,670.00 | 1,680.60 | -40.00 | -2.32 | 2,451.70 | 1,480.05 | 109,738 | 18.47 Crore | 13,881 |
| 27 Mar, 2025 | 1,675.00 | 1,738.85 | 1,637.15 | 1,715.50 | 1,720.60 | 66.70 | 4.03 | 2,451.70 | 1,480.05 | 117,074 | 19.89 Crore | 22,095 |
| 26 Mar, 2025 | 1,705.00 | 1,705.00 | 1,642.20 | 1,661.00 | 1,653.90 | -36.65 | -2.17 | 2,451.70 | 1,480.05 | 93,716 | 15.63 Crore | 11,758 |
| 25 Mar, 2025 | 1,686.90 | 1,699.80 | 1,626.80 | 1,690.00 | 1,690.55 | 28.15 | 1.69 | 2,451.70 | 1,480.05 | 122,651 | 20.45 Crore | 20,131 |
| 24 Mar, 2025 | 1,680.00 | 1,746.60 | 1,646.15 | 1,659.00 | 1,662.40 | -17.85 | -1.06 | 2,451.70 | 1,480.05 | 68,474 | 11.43 Crore | 13,422 |
| 21 Mar, 2025 | 1,651.95 | 1,693.00 | 1,640.05 | 1,680.00 | 1,680.25 | 36.95 | 2.25 | 2,451.70 | 1,480.05 | 62,058 | 10.36 Crore | 11,013 |
| 20 Mar, 2025 | 1,676.95 | 1,676.95 | 1,595.40 | 1,645.90 | 1,643.30 | -8.45 | -0.51 | 2,451.70 | 1,480.05 | 184,649 | 30.31 Crore | 28,907 |
| 19 Mar, 2025 | 1,678.70 | 1,705.95 | 1,618.05 | 1,643.05 | 1,651.75 | 0.40 | 0.02 | 2,451.70 | 1,480.05 | 141,998 | 23.50 Crore | 28,624 |
| 18 Mar, 2025 | 1,593.90 | 1,667.00 | 1,593.90 | 1,651.05 | 1,651.35 | 57.50 | 3.61 | 2,451.70 | 1,480.05 | 73,056 | 11.94 Crore | 13,361 |
| 17 Mar, 2025 | 1,640.00 | 1,645.95 | 1,580.00 | 1,600.00 | 1,593.85 | -55.30 | -3.35 | 2,451.70 | 1,480.05 | 40,871 | 6.59 Crore | 8,963 |
| 13 Mar, 2025 | 1,646.90 | 1,661.90 | 1,600.10 | 1,640.00 | 1,649.15 | 27.20 | 1.68 | 2,451.70 | 1,480.05 | 43,839 | 7.16 Crore | 10,994 |
| 12 Mar, 2025 | 1,660.20 | 1,660.20 | 1,571.00 | 1,620.00 | 1,621.95 | -22.00 | -1.34 | 2,451.70 | 1,480.05 | 77,112 | 12.37 Crore | 12,823 |
| 11 Mar, 2025 | 1,670.00 | 1,688.00 | 1,631.25 | 1,639.95 | 1,643.95 | -33.10 | -1.97 | 2,451.70 | 1,480.05 | 48,249 | 7.96 Crore | 11,596 |
| 10 Mar, 2025 | 1,749.90 | 1,749.90 | 1,669.50 | 1,670.10 | 1,677.05 | -48.50 | -2.81 | 2,451.70 | 1,480.05 | 38,065 | 6.46 Crore | 8,200 |
| 07 Mar, 2025 | 1,747.25 | 1,761.10 | 1,710.05 | 1,730.00 | 1,725.55 | -21.70 | -1.24 | 2,451.70 | 1,480.05 | 39,561 | 6.84 Crore | 8,109 |
| 06 Mar, 2025 | 1,747.45 | 1,776.00 | 1,731.10 | 1,738.55 | 1,747.25 | -0.20 | -0.01 | 2,451.70 | 1,480.05 | 90,536 | 15.84 Crore | 14,901 |
| 05 Mar, 2025 | 1,684.60 | 1,805.40 | 1,684.60 | 1,760.00 | 1,747.45 | 3.95 | 0.23 | 2,451.70 | 1,480.05 | 553,263 | 97.50 Crore | 61,197 |
| 04 Mar, 2025 | 1,521.40 | 1,794.40 | 1,506.05 | 1,738.00 | 1,743.50 | 222.10 | 14.6 | 2,451.70 | 1,480.05 | 1,857,804 | 318.82 Crore | 144,817 |