NSE · CEWATER · stock
Concord Enviro Systems Limited (CEWATER) stock price history
Every NSE trading session of Concord Enviro Systems Limited from Dec 27, 2024 to Sep 28, 2026: 438 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CEWATER adjusted close, 2024 to 2026
- ₹827.10
- All time high, 2024
- ₹516.50
- 52 week high, ₹235.00 low
- 438
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
CEWATER key facts
- Concord Enviro Systems Limited (CEWATER) closed at ₹258.25 on Sep 28, 2026 on NSE.
- CEWATER's all time high close is ₹827.10, set on Dec 27, 2024; its all time low close is ₹241.25 on Mar 17, 2026.
- CEWATER's 52 week range is ₹235.00 to ₹516.50.
- CEWATER returned -49.3% over the year to Sep 28, 2026.
- Since Dec 27, 2024 CEWATER returned -69%, -48.5% a year compounded.
- CEWATER's deepest drawdown was -70.8% from Dec 27, 2024 to Mar 17, 2026.
- DataCedar holds 438 daily sessions of CEWATER history from Dec 27, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CEWATER price chart, 2024 to 2026
CEWATER returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.5% |
| 3 months | -27.3% |
| 6 months | -1.7% |
| Year to date | -44.2% |
| 1 year | -49.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 27, 2024 | -68.8% |
| Compound annual growth, 1.8 years | -48.5% |
CEWATER records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹827.10 on Dec 27, 2024
- All time low close
- ₹241.25 on Mar 17, 2026
- 52 week high
- ₹516.50 on Oct 6, 2025
- 52 week low
- ₹235.00 on Mar 16, 2026
- Deepest drawdown
- -70.8% from Dec 27, 2024 to Mar 17, 2026, not yet recovered
- Best single session
- +12.7% on Jun 16, 2026
- Worst single session
- -20.0% on Feb 14, 2025
- Volatility, 1 year annualised
- 51.4%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, -40%
- Worst calendar year
- 2025, -40%
CEWATER price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Dec 27, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹449.00 | ₹488.00 | ₹235.00 | ₹258.25 | -42.5% | 25.6M | 186 |
| 2025 | ₹747.95 | ₹824.20 | ₹349.65 | ₹449.35 | -39.7% | 34.9M | 249 |
| 2024 | ₹826.00 | ₹860.00 | ₹736.60 | ₹745.40 | n/a | 11.7M | 3 |
CEWATER monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹258.25 | -4.2% |
| August 2026 | ₹269.50 | -6.4% |
| July 2026 | ₹287.80 | -14.5% |
| June 2026 | ₹336.70 | +19.0% |
| May 2026 | ₹283.00 | -8.3% |
| April 2026 | ₹308.65 | +21.5% |
| March 2026 | ₹254.00 | -15.2% |
| February 2026 | ₹299.55 | -29.2% |
| January 2026 | ₹423.15 | -5.8% |
| December 2025 | ₹449.35 | +9.0% |
| November 2025 | ₹412.20 | -15.1% |
| October 2025 | ₹485.30 | -4.2% |
About the CEWATER data
Daily bars. 438 sessions from Dec 27, 2024 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 27, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CEWATER/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- CENTURYPLY Century Plyboards (India) Limited
- CERA Cera Sanitaryware Limited
- CEREBRAINT Cerebra Integrated Technologies Limited
- CESC CESC Limited
- CFEL Confidence Futuristic Energetech Limited
- CGCL Capri Global Capital Limited
- CGPOWER CG Power and Industrial Solutions Limited
- CGVAK CG Vak Software & Exports Limited
Common questions
CEWATER share price history
