Candour Techtex Limited (BOM:522292)
India
· Delayed Price · Currency is INR 138.30
-1.50 (-1.07%)
At close: Apr 28, 2026
Candour Techtex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 145.00 | 145.00 | 138.00 | 138.30 | 138.30 | -1.07% | 15,362 |
| Apr 27, 2026 | 144.95 | 144.95 | 137.00 | 139.80 | 139.80 | 0.50% | 28,864 |
| Apr 24, 2026 | 141.95 | 141.95 | 137.30 | 139.10 | 139.10 | -0.78% | 45,412 |
| Apr 23, 2026 | 145.00 | 145.00 | 140.00 | 140.20 | 140.20 | -1.13% | 27,677 |
| Apr 22, 2026 | 149.65 | 149.65 | 140.55 | 141.80 | 141.80 | -1.90% | 49,766 |
| Apr 21, 2026 | 144.95 | 146.00 | 141.00 | 144.55 | 144.55 | 2.30% | 81,069 |
| Apr 20, 2026 | 149.90 | 149.90 | 141.20 | 141.30 | 141.30 | -0.70% | 86,115 |
| Apr 17, 2026 | 144.95 | 144.95 | 141.75 | 142.30 | 142.30 | -0.80% | 43,414 |
| Apr 16, 2026 | 145.50 | 145.50 | 143.25 | 143.45 | 143.45 | -0.17% | 144,364 |
| Apr 15, 2026 | 144.50 | 145.45 | 142.05 | 143.70 | 143.70 | -0.86% | 14,125 |
| Apr 13, 2026 | 149.90 | 149.90 | 143.75 | 144.95 | 144.95 | -0.79% | 92,447 |
| Apr 10, 2026 | 150.85 | 150.85 | 143.10 | 146.10 | 146.10 | -1.72% | 9,970 |
| Apr 9, 2026 | 148.95 | 149.85 | 145.00 | 148.65 | 148.65 | -0.70% | 14,935 |
| Apr 8, 2026 | 150.00 | 150.05 | 148.30 | 149.70 | 149.70 | 0.07% | 18,001 |
| Apr 7, 2026 | 147.90 | 152.00 | 142.50 | 149.60 | 149.60 | 4.14% | 39,663 |
| Apr 6, 2026 | 150.00 | 150.00 | 141.00 | 143.65 | 143.65 | -1.95% | 22,096 |
| Apr 2, 2026 | 143.75 | 149.95 | 141.55 | 146.50 | 146.50 | 1.98% | 15,669 |
| Apr 1, 2026 | 150.00 | 150.00 | 143.50 | 143.65 | 143.65 | 2.02% | 10,189 |
| Mar 30, 2026 | 153.80 | 153.80 | 140.00 | 140.80 | 140.80 | -1.71% | 9,116 |
| Mar 27, 2026 | 149.85 | 149.85 | 141.50 | 143.25 | 143.25 | -1.21% | 19,803 |
| Mar 25, 2026 | 145.55 | 145.55 | 143.45 | 145.00 | 145.00 | 2.51% | 112,753 |
| Mar 24, 2026 | 147.85 | 147.85 | 140.00 | 141.45 | 141.45 | -1.53% | 56,153 |
| Mar 23, 2026 | 148.95 | 148.95 | 142.00 | 143.65 | 143.65 | -1.24% | 34,285 |
| Mar 20, 2026 | 151.45 | 151.45 | 144.25 | 145.45 | 145.45 | 1.15% | 21,925 |
| Mar 19, 2026 | 145.50 | 158.90 | 143.60 | 143.80 | 143.80 | -1.57% | 16,675 |
| Mar 18, 2026 | 147.95 | 149.50 | 145.00 | 146.10 | 146.10 | 1.04% | 83,885 |
| Mar 17, 2026 | 149.90 | 149.90 | 141.50 | 144.60 | 144.60 | -2.17% | 128,872 |
| Mar 16, 2026 | 151.45 | 151.45 | 146.00 | 147.80 | 147.80 | 0.48% | 26,925 |
| Mar 13, 2026 | 153.00 | 153.00 | 146.50 | 147.10 | 147.10 | -1.61% | 100,915 |
| Mar 12, 2026 | 151.50 | 151.50 | 145.25 | 149.50 | 149.50 | -1.58% | 50,391 |
| Mar 11, 2026 | 150.00 | 154.80 | 148.00 | 151.90 | 151.90 | 2.01% | 175,899 |
| Mar 10, 2026 | 147.90 | 150.00 | 144.00 | 148.90 | 148.90 | 3.15% | 145,208 |
| Mar 9, 2026 | 147.00 | 149.00 | 143.00 | 144.35 | 144.35 | -2.47% | 19,396 |
| Mar 6, 2026 | 153.90 | 153.90 | 147.50 | 148.00 | 148.00 | -1.33% | 20,533 |
| Mar 5, 2026 | 152.80 | 156.00 | 148.05 | 150.00 | 150.00 | 1.04% | 21,873 |
| Mar 4, 2026 | 151.95 | 151.95 | 147.50 | 148.45 | 148.45 | -0.44% | 53,103 |
| Mar 2, 2026 | 152.00 | 154.00 | 146.00 | 149.10 | 149.10 | -2.52% | 66,318 |
| Feb 27, 2026 | 157.50 | 157.50 | 151.50 | 152.95 | 152.95 | -0.39% | 35,823 |
| Feb 26, 2026 | 159.90 | 159.90 | 152.50 | 153.55 | 153.55 | -0.97% | 27,834 |
| Feb 25, 2026 | 157.50 | 157.50 | 154.15 | 155.05 | 155.05 | -0.58% | 11,702 |
| Feb 24, 2026 | 157.80 | 157.80 | 153.30 | 155.95 | 155.95 | 1.07% | 22,017 |
| Feb 23, 2026 | 154.95 | 158.95 | 150.00 | 154.30 | 154.30 | 1.15% | 134,195 |
| Feb 20, 2026 | 159.95 | 159.95 | 152.00 | 152.55 | 152.55 | -0.13% | 29,130 |
| Feb 19, 2026 | 158.95 | 158.95 | 151.50 | 152.75 | 152.75 | -0.42% | 28,888 |
| Feb 18, 2026 | 155.50 | 160.00 | 153.00 | 153.40 | 153.40 | -1.13% | 33,904 |
| Feb 17, 2026 | 161.00 | 161.00 | 154.50 | 155.15 | 155.15 | -0.58% | 39,803 |
| Feb 16, 2026 | 160.50 | 164.35 | 155.00 | 156.05 | 156.05 | -2.77% | 117,648 |
| Feb 13, 2026 | 165.00 | 165.00 | 160.00 | 160.50 | 160.50 | -1.26% | 57,704 |
| Feb 12, 2026 | 164.50 | 164.50 | 160.50 | 162.55 | 162.55 | 0.84% | 86,671 |
| Feb 11, 2026 | 160.00 | 162.50 | 157.40 | 161.20 | 161.20 | 2.41% | 506,277 |
| Feb 10, 2026 | 153.80 | 157.75 | 151.25 | 157.40 | 157.40 | 3.93% | 245,486 |
| Feb 9, 2026 | 154.00 | 155.00 | 150.00 | 151.45 | 151.45 | -0.56% | 74,649 |
| Feb 6, 2026 | 154.90 | 154.90 | 148.20 | 152.30 | 152.30 | 2.28% | 167,377 |
| Feb 5, 2026 | 148.15 | 150.15 | 147.50 | 148.90 | 148.90 | -0.30% | 66,514 |
| Feb 4, 2026 | 149.45 | 151.95 | 146.55 | 149.35 | 149.35 | 0.95% | 64,056 |
| Feb 3, 2026 | 148.00 | 149.80 | 145.40 | 147.95 | 147.95 | 3.32% | 226,883 |
| Feb 2, 2026 | 151.85 | 151.85 | 139.00 | 143.20 | 143.20 | -1.24% | 104,492 |
| Feb 1, 2026 | 149.90 | 151.00 | 143.75 | 145.00 | 145.00 | -1.53% | 109,200 |
| Jan 30, 2026 | 148.75 | 148.75 | 145.00 | 147.25 | 147.25 | 0.48% | 14,304 |
| Jan 29, 2026 | 151.90 | 151.90 | 144.25 | 146.55 | 146.55 | 0.65% | 44,366 |
| Jan 28, 2026 | 142.00 | 146.80 | 142.00 | 145.60 | 145.60 | 2.03% | 174,861 |
| Jan 27, 2026 | 146.95 | 146.95 | 140.00 | 142.70 | 142.70 | 1.42% | 14,745 |
| Jan 23, 2026 | 149.90 | 149.90 | 140.00 | 140.70 | 140.70 | -2.05% | 16,575 |
| Jan 22, 2026 | 143.75 | 145.50 | 140.10 | 143.65 | 143.65 | 3.05% | 59,822 |
| Jan 21, 2026 | 136.00 | 140.00 | 135.70 | 139.40 | 139.40 | 2.73% | 114,858 |
| Jan 20, 2026 | 144.95 | 144.95 | 135.40 | 135.70 | 135.70 | -4.77% | 96,810 |
| Jan 19, 2026 | 146.95 | 150.00 | 140.00 | 142.50 | 142.50 | -2.60% | 21,738 |
| Jan 16, 2026 | 147.25 | 147.25 | 143.00 | 146.30 | 146.30 | 1.28% | 36,636 |
| Jan 14, 2026 | 146.90 | 146.90 | 142.00 | 144.45 | 144.45 | -0.28% | 6,499 |
| Jan 13, 2026 | 142.00 | 144.90 | 141.20 | 144.85 | 144.85 | 1.08% | 25,460 |
| Jan 12, 2026 | 144.00 | 150.60 | 138.10 | 143.30 | 143.30 | -1.41% | 98,431 |
| Jan 9, 2026 | 150.00 | 150.00 | 140.90 | 145.35 | 145.35 | -1.99% | 40,989 |
| Jan 8, 2026 | 150.00 | 150.00 | 145.00 | 148.30 | 148.30 | -0.10% | 10,368 |
| Jan 7, 2026 | 153.60 | 153.60 | 147.00 | 148.45 | 148.45 | -2.01% | 15,833 |
| Jan 6, 2026 | 153.00 | 153.00 | 146.60 | 151.50 | 151.50 | 1.85% | 47,352 |
| Jan 5, 2026 | 152.80 | 152.80 | 145.00 | 148.75 | 148.75 | 0.57% | 24,613 |
| Jan 2, 2026 | 155.30 | 156.10 | 146.50 | 147.90 | 147.90 | -4.09% | 57,878 |
| Jan 1, 2026 | 151.00 | 154.95 | 148.50 | 154.20 | 154.20 | 0.95% | 20,378 |
| Dec 31, 2025 | 153.90 | 154.00 | 147.00 | 152.75 | 152.75 | 3.21% | 21,916 |
| Dec 30, 2025 | 152.95 | 152.95 | 142.00 | 148.00 | 148.00 | -0.64% | 33,885 |
| Dec 29, 2025 | 155.00 | 155.00 | 148.20 | 148.95 | 148.95 | -1.49% | 24,359 |
| Dec 26, 2025 | 157.50 | 157.50 | 150.00 | 151.20 | 151.20 | -2.23% | 49,246 |
| Dec 24, 2025 | 156.00 | 156.00 | 150.00 | 154.65 | 154.65 | 2.49% | 25,849 |
| Dec 23, 2025 | 147.25 | 150.90 | 142.60 | 150.90 | 150.90 | 4.97% | 67,093 |
| Dec 22, 2025 | 142.00 | 148.00 | 142.00 | 143.75 | 143.75 | -0.93% | 5,553 |
| Dec 19, 2025 | 148.90 | 151.00 | 145.00 | 145.10 | 145.10 | -1.29% | 22,798 |
| Dec 18, 2025 | 144.00 | 149.00 | 141.50 | 147.00 | 147.00 | 0.93% | 18,662 |
| Dec 17, 2025 | 147.00 | 147.00 | 142.00 | 145.65 | 145.65 | 2.50% | 9,041 |
| Dec 16, 2025 | 145.50 | 147.00 | 141.60 | 142.10 | 142.10 | -3.07% | 28,541 |
| Dec 15, 2025 | 147.70 | 150.00 | 145.00 | 146.60 | 146.60 | -0.27% | 9,558 |
| Dec 12, 2025 | 149.40 | 150.00 | 145.50 | 147.00 | 147.00 | -1.51% | 14,787 |
| Dec 11, 2025 | 151.00 | 151.00 | 146.20 | 149.25 | 149.25 | 0.71% | 14,139 |
| Dec 10, 2025 | 150.00 | 150.00 | 146.90 | 148.20 | 148.20 | 1.19% | 15,611 |
| Dec 9, 2025 | 149.90 | 149.90 | 145.50 | 146.45 | 146.45 | -1.28% | 37,854 |
| Dec 8, 2025 | 152.00 | 152.00 | 147.00 | 148.35 | 148.35 | -1.17% | 29,540 |
| Dec 5, 2025 | 152.30 | 152.35 | 147.15 | 150.10 | 150.10 | -0.33% | 17,476 |
| Dec 4, 2025 | 152.80 | 152.80 | 150.50 | 150.60 | 150.60 | 0.10% | 7,010 |
| Dec 3, 2025 | 147.00 | 152.80 | 147.00 | 150.45 | 150.45 | 1.62% | 41,612 |
| Dec 2, 2025 | 149.95 | 152.45 | 145.00 | 148.05 | 148.05 | - | 32,025 |
| Dec 1, 2025 | 150.00 | 151.30 | 147.00 | 148.05 | 148.05 | -1.63% | 19,022 |