Price Data Selection & Download
Concord Enviro Systems Share Price All Time Records & Statistics (Dec 2024 - Sep 2026)
417 daily OHLCV records on NSE from Dec. 2024 to Sept. 2026. Analyse Concord Enviro Systems ownership pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹860.00
December 27, 2024
NSE Exchange
Share Price All Time Low
₹235.00
March 16, 2026
NSE Exchange
Highest Volume Trading Day
9,233,701
December 27, 2024 • ₹827.10
NSE Exchange
Share Price History Data (Dec 2024 - Sep 2026)
CEWATER daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹252.80 | ₹286.00 | ₹252.80 | ₹279.25 | 750,844 |
| 2026-09-17 | ₹259.35 | ₹262.30 | ₹255.00 | ₹256.50 | 42,259 |
| 2026-09-16 | ₹278.00 | ₹278.00 | ₹256.40 | ₹259.35 | 95,434 |
| 2026-09-15 | ₹286.55 | ₹286.70 | ₹273.30 | ₹276.15 | 142,855 |
| 2026-09-11 | ₹278.00 | ₹289.70 | ₹278.00 | ₹284.70 | 378,859 |
| 2026-09-10 | ₹289.90 | ₹289.90 | ₹275.00 | ₹279.90 | 285,665 |
| 2026-09-09 | ₹268.75 | ₹284.30 | ₹264.05 | ₹280.30 | 384,572 |
| 2026-09-08 | ₹267.50 | ₹269.90 | ₹262.15 | ₹267.00 | 37,639 |
| 2026-09-07 | ₹263.85 | ₹269.00 | ₹260.00 | ₹265.25 | 38,769 |
| 2026-09-04 | ₹266.15 | ₹266.90 | ₹261.00 | ₹262.55 | 42,011 |
| 2026-09-03 | ₹263.65 | ₹269.95 | ₹262.70 | ₹265.40 | 76,096 |
| 2026-09-02 | ₹262.00 | ₹267.10 | ₹256.70 | ₹263.30 | 44,650 |
| 2026-09-01 | ₹268.00 | ₹273.40 | ₹260.00 | ₹262.70 | 29,779 |
| 2026-08-31 | ₹267.05 | ₹270.95 | ₹264.30 | ₹269.50 | 45,720 |
| 2026-08-28 | ₹263.70 | ₹272.15 | ₹263.30 | ₹267.50 | 94,109 |
| 2026-08-27 | ₹273.00 | ₹274.65 | ₹265.05 | ₹266.25 | 44,998 |
| 2026-08-26 | ₹271.45 | ₹275.70 | ₹266.05 | ₹271.75 | 178,373 |
| 2026-08-25 | ₹253.50 | ₹271.40 | ₹251.95 | ₹265.45 | 219,284 |
| 2026-08-24 | ₹257.50 | ₹262.60 | ₹251.00 | ₹253.15 | 186,471 |
| 2026-08-21 | ₹274.95 | ₹274.95 | ₹259.00 | ₹260.00 | 248,995 |
| 2026-08-20 | ₹277.05 | ₹278.45 | ₹262.05 | ₹271.75 | 175,590 |
| 2026-08-19 | ₹273.80 | ₹283.40 | ₹270.10 | ₹275.70 | 295,025 |
| 2026-08-18 | ₹273.50 | ₹281.50 | ₹270.30 | ₹274.75 | 212,600 |
| 2026-08-17 | ₹264.65 | ₹282.35 | ₹261.30 | ₹275.00 | 402,832 |
| 2026-08-14 | ₹265.00 | ₹273.20 | ₹261.00 | ₹264.65 | 121,649 |
| 2026-08-13 | ₹264.00 | ₹264.05 | ₹257.10 | ₹261.60 | 121,207 |
| 2026-08-12 | ₹258.00 | ₹266.90 | ₹254.05 | ₹261.00 | 247,113 |
| 2026-08-11 | ₹275.60 | ₹280.00 | ₹273.30 | ₹275.20 | 42,365 |
| 2026-08-10 | ₹277.50 | ₹277.50 | ₹272.25 | ₹275.60 | 40,203 |
| 2026-08-07 | ₹279.70 | ₹283.85 | ₹274.20 | ₹275.95 | 75,902 |
| 2026-08-06 | ₹277.30 | ₹279.80 | ₹275.00 | ₹276.65 | 41,336 |
| 2026-08-05 | ₹281.00 | ₹285.00 | ₹276.00 | ₹278.10 | 47,582 |
| 2026-08-04 | ₹287.95 | ₹288.00 | ₹279.10 | ₹279.60 | 90,239 |
| 2026-08-03 | ₹290.00 | ₹290.05 | ₹285.00 | ₹285.80 | 74,058 |
| 2026-07-31 | ₹287.75 | ₹300.00 | ₹284.55 | ₹287.80 | 99,389 |
| 2026-07-30 | ₹291.25 | ₹294.30 | ₹282.50 | ₹286.35 | 45,361 |
| 2026-07-29 | ₹288.40 | ₹293.90 | ₹284.90 | ₹291.25 | 36,365 |
| 2026-07-28 | ₹294.40 | ₹294.40 | ₹285.40 | ₹286.25 | 49,294 |
| 2026-07-27 | ₹302.80 | ₹305.40 | ₹289.00 | ₹291.50 | 99,000 |
| 2026-07-24 | ₹294.00 | ₹301.00 | ₹290.35 | ₹298.35 | 49,404 |
| 2026-07-23 | ₹297.25 | ₹300.55 | ₹295.00 | ₹297.50 | 36,555 |
| 2026-07-22 | ₹308.70 | ₹309.00 | ₹298.00 | ₹300.30 | 74,271 |
| 2026-07-21 | ₹312.00 | ₹315.00 | ₹306.65 | ₹308.70 | 75,892 |
| 2026-07-20 | ₹309.20 | ₹316.45 | ₹307.20 | ₹311.30 | 121,680 |
| 2026-07-17 | ₹323.80 | ₹323.80 | ₹305.00 | ₹309.20 | 211,210 |
| 2026-07-16 | ₹320.00 | ₹321.55 | ₹316.20 | ₹319.70 | 82,011 |
| 2026-07-15 | ₹320.00 | ₹323.30 | ₹316.10 | ₹319.45 | 135,336 |
| 2026-07-14 | ₹330.00 | ₹331.75 | ₹316.00 | ₹318.75 | 206,805 |
| 2026-07-13 | ₹348.00 | ₹348.00 | ₹331.00 | ₹332.70 | 355,821 |
| 2026-07-10 | ₹324.30 | ₹368.85 | ₹317.55 | ₹352.60 | 2,059,393 |
| 2026-07-09 | ₹309.05 | ₹323.10 | ₹309.05 | ₹319.50 | 84,442 |
| 2026-07-08 | ₹312.30 | ₹319.65 | ₹304.90 | ₹308.30 | 110,992 |
| 2026-07-07 | ₹322.55 | ₹326.85 | ₹312.25 | ₹316.25 | 115,442 |
| 2026-07-06 | ₹331.90 | ₹331.90 | ₹322.50 | ₹324.35 | 48,429 |
| 2026-07-03 | ₹335.15 | ₹347.80 | ₹328.00 | ₹329.25 | 159,576 |
| 2026-07-02 | ₹335.35 | ₹341.70 | ₹331.85 | ₹334.75 | 101,719 |
| 2026-07-01 | ₹337.00 | ₹345.00 | ₹333.35 | ₹335.35 | 119,168 |
| 2026-06-30 | ₹336.20 | ₹356.25 | ₹333.50 | ₹336.70 | 159,185 |
| 2026-06-29 | ₹354.35 | ₹354.35 | ₹331.10 | ₹334.55 | 209,865 |
| 2026-06-25 | ₹388.10 | ₹393.95 | ₹351.00 | ₹355.35 | 285,781 |
| 2026-06-24 | ₹373.30 | ₹394.45 | ₹373.30 | ₹386.10 | 324,713 |
| 2026-06-23 | ₹357.45 | ₹383.00 | ₹354.00 | ₹373.30 | 515,539 |
| 2026-06-22 | ₹352.30 | ₹370.00 | ₹346.00 | ₹357.70 | 405,213 |
| 2026-06-19 | ₹341.40 | ₹354.00 | ₹337.90 | ₹350.55 | 355,356 |
| 2026-06-18 | ₹328.00 | ₹354.50 | ₹320.00 | ₹341.70 | 623,118 |
| 2026-06-17 | ₹301.15 | ₹330.00 | ₹298.00 | ₹325.85 | 790,297 |
| 2026-06-16 | ₹272.90 | ₹314.80 | ₹272.00 | ₹303.50 | 2,078,754 |
| 2026-06-15 | ₹263.10 | ₹275.00 | ₹262.90 | ₹269.30 | 97,581 |
| 2026-06-12 | ₹251.20 | ₹261.80 | ₹251.20 | ₹259.20 | 39,885 |
| 2026-06-11 | ₹254.95 | ₹257.95 | ₹249.00 | ₹250.80 | 47,055 |
| 2026-06-10 | ₹257.05 | ₹280.00 | ₹255.00 | ₹257.00 | 229,435 |
| 2026-06-09 | ₹253.25 | ₹259.00 | ₹250.15 | ₹258.10 | 49,918 |
| 2026-06-08 | ₹252.00 | ₹259.25 | ₹246.00 | ₹249.50 | 66,846 |
| 2026-06-05 | ₹259.95 | ₹262.60 | ₹251.10 | ₹253.15 | 56,468 |
| 2026-06-04 | ₹246.00 | ₹260.00 | ₹245.00 | ₹256.70 | 124,236 |
| 2026-06-03 | ₹260.90 | ₹263.00 | ₹243.05 | ₹247.10 | 234,829 |
| 2026-06-02 | ₹269.20 | ₹274.50 | ₹256.00 | ₹257.40 | 161,908 |
| 2026-06-01 | ₹286.90 | ₹287.90 | ₹270.05 | ₹273.30 | 54,974 |
| 2026-05-29 | ₹281.05 | ₹285.90 | ₹280.00 | ₹283.00 | 24,982 |
| 2026-05-27 | ₹285.70 | ₹285.70 | ₹280.00 | ₹281.05 | 13,891 |
| 2026-05-26 | ₹278.15 | ₹287.35 | ₹277.90 | ₹283.60 | 41,943 |
| 2026-05-25 | ₹273.10 | ₹294.95 | ₹272.00 | ₹280.50 | 131,991 |
| 2026-05-22 | ₹276.15 | ₹282.00 | ₹272.15 | ₹273.10 | 54,941 |
| 2026-05-21 | ₹283.00 | ₹285.05 | ₹271.40 | ₹273.10 | 53,016 |
| 2026-05-20 | ₹283.25 | ₹287.00 | ₹276.70 | ₹279.75 | 32,038 |
| 2026-05-19 | ₹279.20 | ₹293.50 | ₹279.20 | ₹282.10 | 33,576 |
| 2026-05-18 | ₹288.00 | ₹288.05 | ₹275.20 | ₹283.45 | 24,206 |
| 2026-05-15 | ₹289.05 | ₹292.60 | ₹286.10 | ₹289.70 | 13,982 |
| 2026-05-14 | ₹295.00 | ₹296.90 | ₹284.10 | ₹291.20 | 37,521 |
| 2026-05-13 | ₹286.55 | ₹294.70 | ₹282.50 | ₹293.30 | 35,174 |
| 2026-05-12 | ₹296.00 | ₹298.50 | ₹280.80 | ₹282.90 | 32,209 |
| 2026-05-11 | ₹309.40 | ₹309.40 | ₹294.00 | ₹294.40 | 89,136 |
| 2026-05-08 | ₹322.00 | ₹332.90 | ₹304.05 | ₹313.15 | 92,607 |
| 2026-05-07 | ₹312.80 | ₹323.10 | ₹311.00 | ₹319.70 | 29,397 |
| 2026-05-06 | ₹305.00 | ₹311.30 | ₹300.95 | ₹310.25 | 41,232 |
| 2026-05-05 | ₹306.70 | ₹311.95 | ₹301.95 | ₹303.90 | 39,464 |
| 2026-05-04 | ₹309.05 | ₹314.95 | ₹302.15 | ₹306.65 | 48,763 |
| 2026-04-30 | ₹331.05 | ₹331.05 | ₹307.00 | ₹308.65 | 87,035 |
| 2026-04-29 | ₹334.45 | ₹334.50 | ₹328.50 | ₹331.05 | 26,358 |
| 2026-04-28 | ₹340.00 | ₹340.00 | ₹328.00 | ₹329.50 | 20,817 |
| 2026-04-27 | ₹332.00 | ₹340.00 | ₹331.00 | ₹336.40 | 32,619 |
| 2026-04-24 | ₹335.00 | ₹335.00 | ₹322.75 | ₹327.30 | 49,487 |
| 2026-04-23 | ₹325.55 | ₹344.75 | ₹320.25 | ₹335.20 | 69,759 |
| 2026-04-22 | ₹320.00 | ₹327.75 | ₹320.00 | ₹326.10 | 33,025 |
| 2026-04-21 | ₹330.75 | ₹331.95 | ₹317.10 | ₹321.00 | 41,704 |
| 2026-04-20 | ₹337.60 | ₹337.60 | ₹323.20 | ₹326.20 | 59,065 |
| 2026-04-17 | ₹331.45 | ₹339.00 | ₹330.35 | ₹332.60 | 34,538 |
| 2026-04-16 | ₹329.90 | ₹336.80 | ₹325.05 | ₹334.00 | 128,227 |
| 2026-04-15 | ₹315.80 | ₹333.95 | ₹315.80 | ₹327.85 | 127,994 |
| 2026-04-13 | ₹312.00 | ₹316.90 | ₹301.90 | ₹310.40 | 49,135 |
| 2026-04-10 | ₹315.00 | ₹320.45 | ₹311.60 | ₹316.50 | 36,161 |
| 2026-04-09 | ₹317.00 | ₹321.20 | ₹309.10 | ₹312.25 | 52,595 |
| 2026-04-08 | ₹319.35 | ₹320.05 | ₹307.60 | ₹317.95 | 75,609 |
| 2026-04-07 | ₹294.05 | ₹310.70 | ₹292.10 | ₹304.40 | 150,456 |
| 2026-04-06 | ₹284.00 | ₹293.90 | ₹279.00 | ₹291.70 | 54,946 |
| 2026-04-02 | ₹275.65 | ₹284.00 | ₹267.85 | ₹283.20 | 76,987 |
| 2026-04-01 | ₹265.00 | ₹278.40 | ₹260.50 | ₹277.00 | 55,435 |
| 2026-03-30 | ₹261.10 | ₹264.00 | ₹251.30 | ₹254.00 | 88,082 |
| 2026-03-27 | ₹274.15 | ₹281.65 | ₹261.40 | ₹262.75 | 94,314 |
| 2026-03-25 | ₹285.00 | ₹289.80 | ₹275.00 | ₹276.15 | 109,227 |
| 2026-03-24 | ₹272.85 | ₹285.25 | ₹269.20 | ₹280.70 | 114,831 |
| 2026-03-23 | ₹275.65 | ₹281.80 | ₹262.90 | ₹267.20 | 101,674 |
| 2026-03-20 | ₹280.05 | ₹290.55 | ₹278.00 | ₹282.95 | 270,601 |
| 2026-03-19 | ₹263.85 | ₹282.00 | ₹254.50 | ₹279.35 | 492,645 |
| 2026-03-18 | ₹240.25 | ₹275.00 | ₹240.25 | ₹267.85 | 1,070,161 |
| 2026-03-17 | ₹246.20 | ₹246.95 | ₹240.25 | ₹241.25 | 196,241 |
| 2026-03-16 | ₹245.95 | ₹248.80 | ₹235.00 | ₹243.30 | 214,158 |
| 2026-03-13 | ₹248.35 | ₹254.90 | ₹241.15 | ₹244.00 | 276,898 |
| 2026-03-12 | ₹248.80 | ₹255.90 | ₹242.55 | ₹246.50 | 427,725 |
| 2026-03-11 | ₹244.65 | ₹274.00 | ₹244.65 | ₹248.80 | 673,908 |
| 2026-03-10 | ₹252.30 | ₹252.30 | ₹240.30 | ₹241.50 | 193,523 |
| 2026-03-09 | ₹266.00 | ₹266.00 | ₹248.30 | ₹249.55 | 156,934 |
| 2026-03-06 | ₹273.00 | ₹279.70 | ₹270.00 | ₹270.25 | 69,542 |
| 2026-03-05 | ₹275.90 | ₹278.05 | ₹271.05 | ₹272.65 | 37,676 |
| 2026-03-04 | ₹286.75 | ₹286.75 | ₹272.00 | ₹276.35 | 92,984 |
| 2026-03-02 | ₹294.00 | ₹298.95 | ₹285.00 | ₹288.25 | 92,876 |
| 2026-02-27 | ₹313.80 | ₹313.80 | ₹297.00 | ₹299.55 | 112,379 |
| 2026-02-26 | ₹319.90 | ₹321.40 | ₹309.05 | ₹310.05 | 82,451 |
| 2026-02-25 | ₹322.50 | ₹325.20 | ₹315.00 | ₹316.15 | 43,100 |
| 2026-02-24 | ₹324.80 | ₹333.30 | ₹317.10 | ₹323.40 | 72,743 |
| 2026-02-23 | ₹345.00 | ₹345.00 | ₹316.75 | ₹320.70 | 82,899 |
| 2026-02-20 | ₹347.90 | ₹347.90 | ₹338.00 | ₹339.90 | 60,832 |
| 2026-02-19 | ₹343.05 | ₹348.35 | ₹340.00 | ₹342.40 | 27,592 |
| 2026-02-18 | ₹352.70 | ₹358.80 | ₹340.20 | ₹343.55 | 72,682 |
| 2026-02-17 | ₹351.00 | ₹357.85 | ₹348.50 | ₹349.40 | 49,547 |
| 2026-02-16 | ₹381.45 | ₹383.45 | ₹347.00 | ₹349.55 | 163,766 |
| 2026-02-13 | ₹371.00 | ₹393.00 | ₹360.00 | ₹380.55 | 113,188 |
| 2026-02-12 | ₹421.95 | ₹421.95 | ₹407.55 | ₹414.25 | 20,306 |
| 2026-02-11 | ₹427.00 | ₹427.00 | ₹415.00 | ₹421.95 | 16,609 |
| 2026-02-10 | ₹440.00 | ₹440.00 | ₹425.05 | ₹427.70 | 24,222 |
| 2026-02-09 | ₹402.95 | ₹442.00 | ₹402.95 | ₹437.55 | 73,642 |
| 2026-02-06 | ₹396.45 | ₹405.00 | ₹391.50 | ₹402.80 | 18,049 |
| 2026-02-05 | ₹410.00 | ₹411.85 | ₹389.00 | ₹396.45 | 42,687 |
| 2026-02-04 | ₹412.00 | ₹424.50 | ₹407.40 | ₹410.65 | 14,799 |
| 2026-02-03 | ₹407.20 | ₹420.00 | ₹405.00 | ₹410.00 | 17,995 |
| 2026-02-02 | ₹402.70 | ₹407.70 | ₹394.20 | ₹402.95 | 14,010 |
| 2026-02-01 | ₹420.30 | ₹420.30 | ₹402.70 | ₹407.15 | 14,617 |
| 2026-01-30 | ₹409.85 | ₹428.00 | ₹400.05 | ₹423.15 | 39,871 |
| 2026-01-29 | ₹393.00 | ₹416.90 | ₹385.65 | ₹410.85 | 35,541 |
| 2026-01-28 | ₹383.60 | ₹399.25 | ₹381.45 | ₹393.15 | 17,562 |
| 2026-01-27 | ₹396.00 | ₹406.40 | ₹368.55 | ₹379.05 | 74,543 |
| 2026-01-23 | ₹399.85 | ₹401.45 | ₹390.30 | ₹390.90 | 10,924 |
| 2026-01-22 | ₹407.50 | ₹408.70 | ₹395.30 | ₹397.10 | 13,235 |
| 2026-01-21 | ₹411.45 | ₹412.40 | ₹389.10 | ₹401.65 | 24,986 |
| 2026-01-20 | ₹406.40 | ₹427.10 | ₹405.25 | ₹411.45 | 30,277 |
| 2026-01-19 | ₹418.35 | ₹418.40 | ₹405.50 | ₹409.65 | 10,074 |
| 2026-01-16 | ₹424.15 | ₹427.10 | ₹415.60 | ₹420.80 | 12,042 |
| 2026-01-14 | ₹424.00 | ₹433.00 | ₹419.80 | ₹428.10 | 12,083 |
| 2026-01-13 | ₹427.05 | ₹435.30 | ₹418.00 | ₹424.25 | 10,552 |
| 2026-01-12 | ₹432.35 | ₹432.80 | ₹421.05 | ₹427.40 | 18,402 |
| 2026-01-09 | ₹439.80 | ₹444.30 | ₹427.30 | ₹437.35 | 18,081 |
| 2026-01-08 | ₹458.15 | ₹464.85 | ₹435.05 | ₹439.80 | 18,623 |
| 2026-01-07 | ₹459.20 | ₹460.40 | ₹451.55 | ₹458.15 | 15,274 |
| 2026-01-06 | ₹475.30 | ₹487.40 | ₹456.90 | ₹462.00 | 28,123 |
| 2026-01-05 | ₹471.65 | ₹488.00 | ₹466.40 | ₹475.25 | 53,205 |
| 2026-01-02 | ₹456.30 | ₹478.55 | ₹448.40 | ₹471.65 | 64,075 |
| 2026-01-01 | ₹449.00 | ₹458.00 | ₹447.90 | ₹449.55 | 11,701 |
Concord Enviro Systems Share Price Performance Analysis (Dec 2024 - Sep 2026)
CEWATER price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-37.88%
₹449.55 → ₹279.25
Year to Date
Price Volatility
18.02%
Medium Volatility
Year to Date
Average Daily Volume
142,977
Year to Date Average
NSE Exchange
Concord Enviro Systems Share Price History – Frequently Asked Questions
Common questions about CEWATER historical data and records. Review CEWATER PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Concord Enviro Systems (CEWATER)?
The all-time high share price of Concord Enviro Systems was ₹860.0 recorded on December 27, 2024 on the NSE exchange.
What is the all-time low share price of Concord Enviro Systems (CEWATER)?
The all-time low share price of Concord Enviro Systems was ₹235.0 recorded on March 16, 2026 on the NSE exchange.
How can I download CEWATER historical share price data?
You can download Concord Enviro Systems historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CEWATER shares?
The highest trading volume day for Concord Enviro Systems was 9,233,701 shares traded on December 27, 2024 on the NSE exchange, with share price at ₹827.1.