Comparing Back to the side-by-side chart ↗
CONCORDBIO.NS (CONCORDBIO.NS) — Historique des cours
Au 2026-10-19 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1350.00 | 1350.00 | 1276.10 | 1285.80 | -3.97% | 79,837 |
| 2026-10-16 | 1362.90 | 1366.80 | 1332.00 | 1339.00 | -1.06% | 45,381 |
| 2026-10-15 | 1390.80 | 1394.90 | 1350.00 | 1353.30 | -2.08% | 35,984 |
| 2026-10-14 | 1378.80 | 1395.60 | 1372.10 | 1382.10 | +0.91% | 63,724 |
| 2026-10-13 | 1355.40 | 1375.00 | 1335.50 | 1369.70 | +1.13% | 67,678 |
| 2026-10-12 | 1368.20 | 1388.60 | 1350.00 | 1354.40 | -0.51% | 53,163 |
| 2026-10-09 | 1336.00 | 1370.00 | 1326.00 | 1361.40 | +2.30% | 128,354 |
| 2026-10-08 | 1360.00 | 1371.00 | 1309.50 | 1330.80 | -2.13% | 181,142 |
| 2026-10-07 | 1373.00 | 1379.50 | 1356.00 | 1359.70 | -0.66% | 43,657 |
| 2026-10-06 | 1352.00 | 1375.00 | 1348.20 | 1368.80 | +0.95% | 41,856 |
| 2026-10-05 | 1394.70 | 1398.70 | 1352.50 | 1355.90 | -1.32% | 55,394 |
| 2026-10-01 | 1373.60 | 1400.00 | 1320.00 | 1374.10 | +0.04% | 147,229 |
| 2026-09-30 | 1423.40 | 1434.70 | 1366.60 | 1373.60 | -2.63% | 100,957 |
| 2026-09-29 | 1393.00 | 1435.60 | 1393.00 | 1410.70 | +1.29% | 153,198 |
| 2026-09-28 | 1453.60 | 1453.60 | 1383.90 | 1392.70 | -4.19% | 109,961 |
| 2026-09-25 | 1464.80 | 1479.00 | 1439.20 | 1453.60 | -1.70% | 125,029 |
| 2026-09-24 | 1548.50 | 1548.50 | 1472.70 | 1478.80 | -5.22% | 317,814 |
| 2026-09-23 | 1540.20 | 1568.00 | 1518.90 | 1560.30 | +1.82% | 147,508 |
| 2026-09-22 | 1588.00 | 1588.70 | 1522.80 | 1532.40 | -2.98% | 170,913 |
| 2026-09-21 | 1536.00 | 1592.00 | 1512.70 | 1579.40 | +5.69% | 561,323 |
| 2026-09-18 | 1459.50 | 1519.90 | 1459.40 | 1494.40 | +2.28% | 170,417 |
| 2026-09-17 | 1446.00 | 1473.80 | 1442.20 | 1461.10 | +0.50% | 84,587 |
| 2026-09-16 | 1470.10 | 1484.20 | 1428.10 | 1453.80 | -1.30% | 105,795 |
| 2026-09-15 | 1513.60 | 1527.10 | 1467.00 | 1473.00 | -2.17% | 97,030 |
| 2026-09-11 | 1439.60 | 1529.00 | 1426.90 | 1505.70 | +3.64% | 372,504 |
| 2026-09-10 | 1472.20 | 1472.20 | 1432.00 | 1452.80 | -0.80% | 106,007 |
| 2026-09-09 | 1474.00 | 1479.80 | 1447.60 | 1464.50 | -0.41% | 140,985 |
| 2026-09-08 | 1443.20 | 1492.00 | 1437.80 | 1470.50 | +1.89% | 201,961 |
| 2026-09-07 | 1417.10 | 1456.10 | 1417.00 | 1443.20 | +1.84% | 62,119 |
| 2026-09-04 | 1450.00 | 1450.40 | 1411.60 | 1417.10 | -2.11% | 59,142 |
| 2026-09-03 | 1450.90 | 1461.80 | 1435.00 | 1447.70 | +0.20% | 69,958 |
| 2026-09-02 | 1485.00 | 1492.80 | 1440.90 | 1444.80 | -2.66% | 90,956 |
| 2026-09-01 | 1458.90 | 1499.40 | 1442.40 | 1484.30 | +2.64% | 198,238 |
| 2026-08-31 | 1461.00 | 1504.00 | 1442.00 | 1446.10 | -2.36% | 188,563 |
| 2026-08-28 | 1507.80 | 1519.70 | 1475.40 | 1481.10 | -0.05% | 88,034 |
| 2026-08-27 | 1537.00 | 1546.40 | 1471.70 | 1481.90 | -3.91% | 184,371 |
| 2026-08-26 | 1566.70 | 1575.80 | 1537.00 | 1542.20 | -0.37% | 55,487 |
| 2026-08-25 | 1557.00 | 1560.00 | 1523.20 | 1548.00 | +0.56% | 53,615 |
| 2026-08-24 | 1571.30 | 1572.20 | 1517.60 | 1539.40 | -2.03% | 141,913 |
| 2026-08-21 | 1578.00 | 1589.00 | 1550.00 | 1571.30 | -0.34% | 94,192 |
| 2026-08-20 | 1594.80 | 1615.00 | 1568.10 | 1576.70 | -0.68% | 146,782 |
| 2026-08-19 | 1570.00 | 1603.80 | 1548.00 | 1587.50 | +1.39% | 194,664 |
| 2026-08-18 | 1532.50 | 1598.00 | 1524.00 | 1565.70 | +3.35% | 489,172 |
| 2026-08-17 | 1451.40 | 1535.90 | 1437.20 | 1515.00 | +4.39% | 599,262 |
| 2026-08-14 | 1461.60 | 1461.60 | 1428.00 | 1451.30 | -0.22% | 115,788 |
| 2026-08-13 | 1459.90 | 1463.40 | 1418.00 | 1454.50 | +0.68% | 110,289 |
| 2026-08-12 | 1435.40 | 1460.00 | 1424.40 | 1444.70 | +1.11% | 93,615 |
| 2026-08-11 | 1424.60 | 1471.90 | 1421.10 | 1428.90 | +0.70% | 274,179 |
| 2026-08-10 | 1372.10 | 1437.00 | 1372.10 | 1419.00 | +3.96% | 360,086 |
| 2026-08-07 | 1374.70 | 1390.90 | 1356.40 | 1365.00 | -0.71% | 68,791 |
| 2026-08-06 | 1391.90 | 1413.00 | 1365.00 | 1374.70 | -0.74% | 112,184 |
| 2026-08-05 | 1439.00 | 1439.00 | 1373.00 | 1385.00 | -2.46% | 99,717 |
| 2026-08-04 | 1460.00 | 1469.60 | 1412.00 | 1420.00 | +0.38% | 246,334 |
| 2026-08-03 | 1444.40 | 1456.30 | 1389.00 | 1414.60 | -0.44% | 402,980 |
| 2026-07-31 | 1347.00 | 1429.40 | 1333.00 | 1420.80 | +6.83% | 598,564 |
| 2026-07-30 | 1337.00 | 1363.60 | 1321.10 | 1330.00 | -0.03% | 165,417 |
| 2026-07-29 | 1263.00 | 1337.00 | 1252.30 | 1330.40 | +5.92% | 179,878 |
| 2026-07-28 | 1267.00 | 1267.00 | 1246.40 | 1256.10 | -0.02% | 27,927 |
| 2026-07-27 | 1255.20 | 1275.30 | 1244.50 | 1256.40 | +0.63% | 79,408 |
| 2026-07-24 | 1268.50 | 1272.20 | 1238.00 | 1248.50 | -1.58% | 50,664 |
| 2026-07-23 | 1280.50 | 1290.60 | 1262.10 | 1268.50 | -1.18% | 33,724 |
| 2026-07-22 | 1325.00 | 1325.00 | 1275.00 | 1283.60 | -3.43% | 91,638 |
| 2026-07-21 | 1338.00 | 1339.00 | 1313.00 | 1329.20 | -0.43% | 69,802 |
| 2026-07-20 | 1335.00 | 1363.30 | 1327.60 | 1335.00 | -0.58% | 75,342 |
| 2026-07-17 | 1346.00 | 1352.70 | 1309.20 | 1342.80 | -0.24% | 90,290 |
| 2026-07-16 | 1365.60 | 1365.60 | 1327.00 | 1346.00 | +0.53% | 70,385 |
| 2026-07-15 | 1342.50 | 1365.00 | 1331.10 | 1338.90 | +0.85% | 86,381 |
| 2026-07-14 | 1351.00 | 1351.00 | 1315.00 | 1327.60 | -1.78% | 108,621 |
| 2026-07-13 | 1296.10 | 1360.00 | 1271.00 | 1351.70 | +3.60% | 150,971 |
| 2026-07-10 | 1311.10 | 1336.50 | 1296.10 | 1304.70 | -0.05% | 202,221 |
| 2026-07-09 | 1250.10 | 1311.20 | 1250.10 | 1305.40 | +3.62% | 121,847 |
| 2026-07-08 | 1279.90 | 1319.00 | 1253.20 | 1259.80 | -1.01% | 157,006 |
| 2026-07-07 | 1293.60 | 1293.60 | 1256.00 | 1272.60 | -0.86% | 97,930 |
| 2026-07-06 | 1282.50 | 1303.70 | 1270.60 | 1283.60 | +0.68% | 92,023 |
| 2026-07-03 | 1288.10 | 1295.10 | 1260.00 | 1274.90 | -0.87% | 116,075 |
| 2026-07-02 | 1297.00 | 1298.50 | 1281.00 | 1286.10 | -0.01% | 63,334 |
| 2026-07-01 | 1297.40 | 1314.50 | 1280.50 | 1286.20 | +0.47% | 118,424 |
| 2026-06-30 | 1275.60 | 1294.50 | 1266.00 | 1280.20 | +1.45% | 82,391 |
| 2026-06-29 | 1280.50 | 1306.60 | 1255.80 | 1261.90 | -1.88% | 203,868 |
| 2026-06-25 | 1290.10 | 1322.00 | 1273.60 | 1286.10 | -0.38% | 173,968 |
| 2026-06-24 | 1327.80 | 1327.80 | 1285.00 | 1291.00 | -2.03% | 89,169 |
| 2026-06-23 | 1345.00 | 1358.80 | 1311.60 | 1317.80 | -1.48% | 89,340 |
| 2026-06-22 | 1315.20 | 1377.90 | 1315.20 | 1337.60 | +1.71% | 358,430 |
| 2026-06-19 | 1336.00 | 1351.10 | 1305.10 | 1315.10 | -2.40% | 282,224 |
| 2026-06-18 | 1340.00 | 1374.20 | 1336.70 | 1347.50 | +0.56% | 201,177 |
| 2026-06-17 | 1380.00 | 1384.40 | 1337.30 | 1340.00 | -2.53% | 303,815 |
| 2026-06-16 | 1380.00 | 1389.80 | 1360.00 | 1374.80 | -0.39% | 170,771 |
| 2026-06-15 | 1379.00 | 1407.90 | 1342.00 | 1380.20 | +1.95% | 332,074 |
| 2026-06-12 | 1345.10 | 1367.40 | 1335.60 | 1353.80 | +0.78% | 358,864 |
| 2026-06-11 | 1323.00 | 1349.00 | 1297.70 | 1343.30 | +0.95% | 298,195 |
| 2026-06-10 | 1284.00 | 1349.90 | 1282.60 | 1330.70 | +4.60% | 1,214,704 |
| 2026-06-09 | 1197.80 | 1281.50 | 1195.10 | 1272.20 | +6.31% | 507,373 |
| 2026-06-08 | 1204.10 | 1230.90 | 1190.00 | 1196.70 | -1.09% | 163,628 |
| 2026-06-05 | 1238.20 | 1244.80 | 1196.00 | 1209.90 | -2.29% | 207,762 |
| 2026-06-04 | 1201.50 | 1244.90 | 1190.40 | 1238.20 | +3.05% | 406,598 |
| 2026-06-03 | 1230.00 | 1273.00 | 1189.00 | 1201.50 | +3.03% | 6,054,618 |
| 2026-06-02 | 1076.80 | 1183.30 | 1036.20 | 1166.20 | +9.88% | 1,858,063 |
| 2026-06-01 | 1047.80 | 1107.00 | 1022.20 | 1061.30 | +0.96% | 285,023 |
| 2026-05-29 | 1108.40 | 1123.60 | 1040.30 | 1051.20 | -4.40% | 335,959 |
| 2026-05-27 | 1135.10 | 1145.50 | 1096.20 | 1099.60 | -3.44% | 137,624 |
| 2026-05-26 | 1131.00 | 1144.00 | 1131.00 | 1138.80 | +0.61% | 58,229 |
| 2026-05-25 | 1176.40 | 1180.00 | 1130.00 | 1131.90 | -1.86% | 104,877 |
| 2026-05-22 | 1129.00 | 1176.90 | 1116.10 | 1153.30 | +2.67% | 199,688 |
| 2026-05-21 | 1116.50 | 1137.90 | 1110.10 | 1123.30 | +0.65% | 43,441 |
| 2026-05-20 | 1141.00 | 1165.50 | 1106.70 | 1116.00 | -2.40% | 111,899 |
| 2026-05-19 | 1127.00 | 1150.00 | 1127.00 | 1143.50 | +1.63% | 83,722 |
| 2026-05-18 | 1127.10 | 1130.00 | 1099.40 | 1125.20 | -0.89% | 115,670 |
| 2026-05-15 | 1140.00 | 1149.40 | 1112.70 | 1135.30 | -0.41% | 67,969 |
| 2026-05-14 | 1140.00 | 1157.80 | 1122.60 | 1140.00 | +0.80% | 105,480 |
| 2026-05-13 | 1130.00 | 1167.90 | 1124.80 | 1131.00 | +0.34% | 104,571 |
| 2026-05-12 | 1200.60 | 1203.90 | 1115.90 | 1127.20 | -5.97% | 200,225 |
| 2026-05-11 | 1177.00 | 1214.60 | 1150.40 | 1198.80 | +2.12% | 206,648 |
| 2026-05-08 | 1198.10 | 1202.40 | 1168.00 | 1173.90 | -2.07% | 155,756 |
| 2026-05-07 | 1224.00 | 1234.20 | 1190.00 | 1198.70 | -1.91% | 183,726 |
| 2026-05-06 | 1185.00 | 1233.90 | 1185.00 | 1222.00 | +3.14% | 222,396 |
| 2026-05-05 | 1201.20 | 1208.20 | 1150.10 | 1184.80 | -0.87% | 222,672 |
| 2026-05-04 | 1158.90 | 1216.40 | 1143.50 | 1195.20 | +4.66% | 445,659 |
| 2026-04-30 | 1140.00 | 1154.20 | 1119.50 | 1142.00 | +0.66% | 298,796 |
| 2026-04-29 | 1074.30 | 1164.10 | 1073.00 | 1134.50 | +5.83% | 951,241 |
| 2026-04-28 | 1062.00 | 1122.00 | 1060.50 | 1072.00 | +1.33% | 524,185 |
| 2026-04-27 | 1027.20 | 1075.60 | 1022.80 | 1057.90 | +4.10% | 306,331 |
| 2026-04-24 | 1059.30 | 1068.90 | 1010.20 | 1016.20 | -3.24% | 185,876 |
| 2026-04-23 | 1052.40 | 1069.10 | 1044.90 | 1050.20 | -0.19% | 220,534 |
| 2026-04-22 | 1046.00 | 1058.00 | 1033.30 | 1052.20 | +0.81% | 116,604 |
| 2026-04-21 | 1066.40 | 1073.70 | 1037.50 | 1043.70 | -2.13% | 179,743 |
| 2026-04-20 | 1080.50 | 1088.00 | 1055.10 | 1066.40 | -1.41% | 336,886 |
| 2026-04-17 | 1048.00 | 1113.60 | 1041.30 | 1081.70 | +4.27% | 777,330 |
| 2026-04-16 | 1046.80 | 1061.40 | 1035.00 | 1037.40 | -0.31% | 456,801 |
| 2026-04-15 | 1062.00 | 1074.00 | 1036.30 | 1040.60 | -0.55% | 461,449 |
| 2026-04-13 | 1049.40 | 1059.00 | 1027.40 | 1046.40 | -1.32% | 90,423 |
| 2026-04-10 | 1063.10 | 1090.00 | 1053.70 | 1060.40 | +0.54% | 791,071 |
| 2026-04-09 | 1058.20 | 1094.20 | 1046.40 | 1054.70 | +0.47% | 240,618 |
| 2026-04-08 | 1070.00 | 1075.10 | 1041.60 | 1049.80 | +1.67% | 251,546 |
| 2026-04-07 | 1020.00 | 1050.50 | 1013.70 | 1032.60 | +0.28% | 118,872 |
| 2026-04-06 | 1010.00 | 1050.00 | 1008.70 | 1029.70 | +0.45% | 284,835 |
| 2026-04-02 | 1016.00 | 1030.00 | 987.00 | 1025.10 | +0.50% | 202,540 |
| 2026-04-01 | 1065.00 | 1069.30 | 1010.70 | 1020.00 | +0.16% | 219,258 |
| 2026-03-30 | 1001.00 | 1036.80 | 990.60 | 1018.40 | +0.35% | 309,562 |
| 2026-03-27 | 1035.00 | 1039.10 | 995.10 | 1014.80 | -2.34% | 213,311 |
| 2026-03-25 | 1054.00 | 1072.60 | 1033.50 | 1039.10 | +0.15% | 215,189 |
| 2026-03-24 | 1037.90 | 1100.00 | 1019.30 | 1037.50 | +0.47% | 193,134 |
| 2026-03-23 | 1092.30 | 1093.60 | 1020.10 | 1032.60 | -5.47% | 102,825 |
| 2026-03-20 | 1104.80 | 1125.80 | 1078.90 | 1092.30 | -0.79% | 174,098 |
| 2026-03-19 | 1138.00 | 1138.00 | 1092.10 | 1101.00 | -3.67% | 62,778 |
| 2026-03-18 | 1129.20 | 1168.60 | 1115.00 | 1142.90 | +1.21% | 398,934 |
| 2026-03-17 | 1150.00 | 1184.60 | 1119.00 | 1129.20 | -2.50% | 344,151 |
| 2026-03-16 | 1182.20 | 1189.90 | 1140.00 | 1158.10 | -2.04% | 222,207 |
| 2026-03-13 | 1174.60 | 1194.80 | 1150.00 | 1182.20 | +0.66% | 131,775 |
| 2026-03-12 | 1167.70 | 1182.40 | 1122.40 | 1174.50 | +1.39% | 153,539 |
| 2026-03-11 | 1197.90 | 1218.40 | 1149.40 | 1158.40 | -3.24% | 161,643 |
| 2026-03-10 | 1175.30 | 1226.90 | 1168.80 | 1197.20 | +1.86% | 100,561 |
| 2026-03-09 | 1180.00 | 1193.60 | 1156.50 | 1175.30 | -2.64% | 79,014 |
| 2026-03-06 | 1203.70 | 1214.00 | 1188.60 | 1207.20 | +0.29% | 48,879 |
| 2026-03-05 | 1210.80 | 1223.00 | 1195.00 | 1203.70 | +0.21% | 119,887 |
| 2026-03-04 | 1175.00 | 1230.00 | 1152.60 | 1201.20 | +0.02% | 154,554 |
| 2026-03-02 | 1196.00 | 1226.00 | 1178.40 | 1200.90 | -1.61% | 217,143 |
| 2026-02-27 | 1242.90 | 1274.40 | 1215.00 | 1220.60 | -2.48% | 535,659 |
| 2026-02-26 | 1241.60 | 1285.00 | 1195.50 | 1251.60 | +1.68% | 4,788,981 |
| 2026-02-25 | 1075.00 | 1291.30 | 1072.70 | 1230.90 | +14.39% | 11,424,384 |
| 2026-02-24 | 1090.00 | 1098.30 | 1068.60 | 1076.10 | -2.11% | 56,100 |
| 2026-02-23 | 1119.60 | 1126.90 | 1079.90 | 1099.30 | +0.13% | 91,855 |
| 2026-02-20 | 1125.00 | 1125.00 | 1090.30 | 1097.90 | -1.74% | 78,701 |
| 2026-02-19 | 1155.00 | 1160.50 | 1108.80 | 1117.30 | -2.79% | 83,471 |
| 2026-02-18 | 1145.60 | 1168.00 | 1138.50 | 1149.40 | +0.33% | 103,530 |
| 2026-02-17 | 1165.00 | 1167.00 | 1142.20 | 1145.60 | -1.56% | 79,230 |
| 2026-02-16 | 1184.40 | 1199.60 | 1157.00 | 1163.80 | -1.74% | 65,403 |
| 2026-02-13 | 1222.40 | 1226.60 | 1175.00 | 1184.40 | -3.62% | 108,568 |
| 2026-02-12 | 1200.00 | 1272.90 | 1186.00 | 1228.90 | -1.28% | 230,285 |
| 2026-02-11 | 1283.60 | 1287.50 | 1236.40 | 1244.80 | -2.92% | 102,144 |
| 2026-02-10 | 1272.20 | 1290.00 | 1253.00 | 1282.30 | +0.79% | 176,529 |
| 2026-02-09 | 1321.10 | 1339.20 | 1260.10 | 1272.20 | -4.14% | 686,749 |
| 2026-02-06 | 1164.80 | 1385.00 | 1144.10 | 1327.20 | +13.61% | 3,830,074 |
| 2026-02-05 | 1177.60 | 1189.60 | 1136.70 | 1168.20 | -1.01% | 80,462 |
| 2026-02-04 | 1167.90 | 1196.40 | 1150.60 | 1180.10 | +1.37% | 56,954 |
| 2026-02-03 | 1169.00 | 1183.20 | 1124.10 | 1164.10 | +4.97% | 139,821 |
| 2026-02-02 | 1142.60 | 1149.80 | 1100.00 | 1109.00 | -5.63% | 64,935 |
| 2026-01-30 | 1185.00 | 1199.40 | 1155.70 | 1175.20 | -1.42% | 161,529 |
| 2026-01-29 | 1176.60 | 1217.30 | 1176.60 | 1192.10 | +0.14% | 61,791 |
| 2026-01-28 | 1222.00 | 1224.00 | 1175.00 | 1190.40 | -2.59% | 229,314 |
| 2026-01-27 | 1247.00 | 1249.90 | 1211.50 | 1222.00 | -2.08% | 48,693 |
| 2026-01-23 | 1260.20 | 1260.20 | 1242.00 | 1247.90 | -1.20% | 84,026 |
| 2026-01-22 | 1234.10 | 1267.20 | 1224.60 | 1263.10 | +2.63% | 41,832 |
| 2026-01-21 | 1256.10 | 1256.10 | 1225.00 | 1230.70 | -2.15% | 44,140 |
| 2026-01-20 | 1304.00 | 1304.60 | 1242.20 | 1257.70 | -3.76% | 89,495 |
| 2026-01-19 | 1345.00 | 1350.00 | 1303.40 | 1306.90 | -3.26% | 37,615 |
| 2026-01-16 | 1351.10 | 1359.00 | 1324.00 | 1351.00 | -0.01% | 48,733 |
| 2026-01-15 | 1351.10 | 1351.10 | 1351.10 | 1351.10 | +0.00% | 0 |
| 2026-01-14 | 1352.00 | 1357.80 | 1344.30 | 1351.10 | -0.07% | 23,385 |
| 2026-01-13 | 1340.00 | 1365.00 | 1328.50 | 1352.10 | +1.18% | 52,884 |
| 2026-01-12 | 1330.00 | 1342.10 | 1292.20 | 1336.30 | +1.22% | 63,652 |
| 2026-01-09 | 1330.00 | 1339.80 | 1310.00 | 1320.20 | -1.89% | 59,379 |
| 2026-01-08 | 1370.00 | 1371.80 | 1325.10 | 1345.60 | -1.79% | 71,284 |
| 2026-01-07 | 1358.00 | 1455.00 | 1339.10 | 1370.10 | +1.32% | 533,364 |
| 2026-01-06 | 1338.60 | 1360.00 | 1319.10 | 1352.20 | +1.08% | 65,058 |
| 2026-01-05 | 1311.00 | 1352.20 | 1297.00 | 1337.70 | +2.00% | 142,175 |
| 2026-01-02 | 1339.60 | 1340.10 | 1302.00 | 1311.50 | -1.86% | 92,299 |
| 2026-01-01 | 1345.60 | 1355.70 | 1330.20 | 1336.30 | -0.69% | 20,231 |
| 2025-12-31 | 1341.10 | 1357.90 | 1340.80 | 1345.60 | +0.36% | 40,821 |
| 2025-12-30 | 1334.00 | 1369.80 | 1325.50 | 1340.80 | +0.34% | 152,310 |
| 2025-12-29 | 1341.90 | 1346.20 | 1330.00 | 1336.20 | -0.28% | 44,017 |
| 2025-12-26 | 1341.70 | 1345.00 | 1336.60 | 1340.00 | -0.57% | 26,331 |
| 2025-12-24 | 1367.10 | 1367.10 | 1332.10 | 1347.70 | +0.28% | 35,741 |
| 2025-12-23 | 1331.10 | 1348.90 | 1327.00 | 1343.90 | +1.12% | 34,848 |
| 2025-12-22 | 1346.70 | 1359.70 | 1318.00 | 1329.00 | -0.52% | 119,085 |
| 2025-12-19 | 1348.90 | 1367.40 | 1325.60 | 1336.00 | -0.59% | 44,041 |
| 2025-12-18 | 1328.10 | 1354.50 | 1314.90 | 1343.90 | +0.95% | 52,102 |
| 2025-12-17 | 1379.40 | 1380.00 | 1325.00 | 1331.20 | -3.49% | 63,699 |
| 2025-12-16 | 1360.60 | 1387.80 | 1354.40 | 1379.40 | +1.38% | 46,583 |
| 2025-12-15 | 1375.10 | 1399.20 | 1355.00 | 1360.60 | -0.67% | 322,169 |
| 2025-12-12 | 1371.00 | 1384.40 | 1354.60 | 1369.80 | -0.03% | 72,706 |
| 2025-12-11 | 1380.00 | 1380.40 | 1361.50 | 1370.20 | -0.79% | 30,781 |
| 2025-12-10 | 1375.00 | 1412.00 | 1359.90 | 1381.10 | -0.74% | 78,865 |
| 2025-12-09 | 1362.60 | 1409.50 | 1334.20 | 1391.40 | +2.11% | 153,622 |
| 2025-12-08 | 1408.40 | 1419.20 | 1350.20 | 1362.60 | -3.25% | 127,746 |
| 2025-12-05 | 1402.50 | 1429.80 | 1392.00 | 1408.40 | +0.49% | 51,263 |
| 2025-12-04 | 1400.20 | 1424.60 | 1392.40 | 1401.60 | -0.24% | 63,061 |
| 2025-12-03 | 1431.00 | 1440.10 | 1395.10 | 1405.00 | -2.27% | 61,190 |
| 2025-12-02 | 1433.00 | 1445.10 | 1420.00 | 1437.60 | +0.33% | 23,896 |
| 2025-12-01 | 1417.60 | 1444.00 | 1415.50 | 1432.90 | +1.08% | 65,962 |
| 2025-11-28 | 1439.00 | 1447.60 | 1404.00 | 1417.60 | -0.79% | 82,980 |
| 2025-11-27 | 1439.90 | 1450.40 | 1420.20 | 1428.90 | -0.76% | 26,951 |
| 2025-11-26 | 1402.70 | 1447.10 | 1400.80 | 1439.80 | +2.68% | 30,142 |
| 2025-11-25 | 1429.80 | 1429.90 | 1392.00 | 1402.20 | -0.67% | 69,850 |
| 2025-11-24 | 1425.00 | 1440.40 | 1407.90 | 1411.70 | -1.12% | 33,578 |
| 2025-11-21 | 1441.80 | 1452.40 | 1415.00 | 1427.70 | -0.88% | 36,418 |
| 2025-11-20 | 1429.00 | 1451.30 | 1424.70 | 1440.40 | -0.57% | 47,660 |
| 2025-11-19 | 1500.00 | 1500.00 | 1444.00 | 1448.70 | -3.50% | 346,596 |
| 2025-11-18 | 1500.00 | 1510.10 | 1493.00 | 1501.30 | -0.07% | 63,607 |
| 2025-11-17 | 1513.00 | 1513.00 | 1473.10 | 1502.30 | +0.21% | 55,533 |
| 2025-11-14 | 1390.00 | 1510.10 | 1389.90 | 1499.20 | +2.77% | 182,690 |
| 2025-11-13 | 1485.10 | 1494.00 | 1448.30 | 1458.80 | -0.30% | 50,129 |
| 2025-11-12 | 1456.90 | 1468.90 | 1451.10 | 1463.20 | +0.67% | 32,042 |
| 2025-11-11 | 1444.80 | 1466.10 | 1407.20 | 1453.50 | +0.99% | 113,717 |
| 2025-11-10 | 1399.00 | 1450.00 | 1398.10 | 1439.20 | +3.18% | 51,714 |
| 2025-11-07 | 1411.00 | 1424.60 | 1383.00 | 1394.90 | -1.17% | 126,310 |
| 2025-11-06 | 1455.00 | 1460.30 | 1407.00 | 1411.40 | -2.99% | 48,058 |
| 2025-11-04 | 1469.70 | 1474.00 | 1452.20 | 1454.90 | -1.01% | 20,379 |
| 2025-11-03 | 1443.80 | 1478.60 | 1439.10 | 1469.70 | +1.79% | 56,016 |
| 2025-10-31 | 1458.30 | 1458.30 | 1437.50 | 1443.80 | -0.69% | 41,125 |
| 2025-10-30 | 1455.20 | 1463.00 | 1440.10 | 1453.90 | +0.09% | 59,865 |
| 2025-10-29 | 1435.60 | 1458.00 | 1432.60 | 1452.60 | +1.44% | 66,598 |
| 2025-10-28 | 1457.70 | 1468.30 | 1425.20 | 1432.00 | -1.76% | 90,056 |
| 2025-10-27 | 1472.20 | 1478.40 | 1452.00 | 1457.70 | -1.14% | 90,302 |
| 2025-10-24 | 1512.00 | 1512.10 | 1464.00 | 1474.50 | -2.52% | 432,905 |
| 2025-10-23 | 1533.70 | 1533.70 | 1505.00 | 1512.60 | -0.64% | 67,232 |
| 2025-10-21 | 1508.80 | 1534.00 | 1508.80 | 1522.40 | +1.72% | 23,606 |
| 2025-10-20 | 1530.90 | 1530.90 | 1489.00 | 1496.70 | -2.23% | 173,718 |
| 2025-10-17 | 1532.90 | 1548.70 | 1507.50 | 1530.90 | +0.24% | 54,181 |
| 2025-10-16 | 1507.50 | 1533.70 | 1500.40 | 1527.20 | +1.31% | 30,125 |
| 2025-10-15 | 1515.10 | 1532.70 | 1494.10 | 1507.50 | -0.60% | 198,073 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juin (+10.87%). Pire mois : Oct (-11.65%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-19
Réponses rapides
Quel est le dernier cours de clôture de CONCORDBIO.NS (CONCORDBIO.NS) ?
1285.80 le 2026-10-19, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de CONCORDBIO.NS ?
Plus haut à 1615.00 et plus bas à 987.00 sur les 52 dernières semaines, au 2026-10-19.
Quel est historiquement le mois le plus fort et le plus faible de CONCORDBIO.NS ?
Historiquement, le mois le plus fort de CONCORDBIO.NS a été Juin (moyenne +10.87%) et le plus faible Oct (moyenne -11.65%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 446 bougies quotidiennes du data lake Closelook.