Cedaar Textiles Limited (NSE:CEDAAR)
India
· Delayed Price · Currency is INR 31.20
-1.60 (-4.88%)
At close: Apr 28, 2026
Cedaar Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 31.20 | 31.20 | 29.70 | 30.70 | 30.70 | -1.60% | 11,000 |
| Apr 28, 2026 | 32.00 | 32.00 | 31.20 | 31.20 | 31.20 | -4.88% | 15,000 |
| Apr 27, 2026 | 33.95 | 33.95 | 31.30 | 32.80 | 32.80 | 0.31% | 8,000 |
| Apr 24, 2026 | 34.55 | 34.55 | 32.70 | 32.70 | 32.70 | -4.94% | 18,000 |
| Apr 23, 2026 | 37.00 | 37.00 | 33.90 | 34.40 | 34.40 | -3.51% | 45,000 |
| Apr 22, 2026 | 35.70 | 35.70 | 34.25 | 35.65 | 35.65 | 4.85% | 65,000 |
| Apr 21, 2026 | 33.95 | 34.00 | 33.95 | 34.00 | 34.00 | 4.94% | 3,000 |
| Apr 20, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 4.85% | 8,000 |
| Apr 17, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 4.92% | 4,000 |
| Apr 16, 2026 | 29.45 | 29.45 | 29.00 | 29.45 | 29.45 | 4.99% | 31,000 |
| Apr 15, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 4.86% | 3,000 |
| Apr 13, 2026 | 26.75 | 26.75 | 26.30 | 26.75 | 26.75 | 4.90% | 29,000 |
| Apr 10, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 4.94% | 8,000 |
| Apr 9, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 4.97% | 9,000 |
| Apr 8, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 4.99% | 6,000 |
| Apr 7, 2026 | 21.95 | 22.05 | 21.95 | 22.05 | 22.05 | 5.00% | 6,000 |
| Apr 6, 2026 | 21.75 | 21.75 | 21.00 | 21.00 | 21.00 | 1.20% | 9,000 |
| Apr 2, 2026 | 19.20 | 20.75 | 18.85 | 20.75 | 20.75 | 4.80% | 22,000 |
| Apr 1, 2026 | 19.65 | 19.80 | 19.65 | 19.80 | 19.80 | 4.76% | 16,000 |
| Mar 30, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -4.79% | 8,000 |
| Mar 27, 2026 | 21.00 | 21.10 | 19.85 | 19.85 | 19.85 | -4.80% | 41,000 |
| Mar 25, 2026 | 21.00 | 22.35 | 20.70 | 20.85 | 20.85 | -2.11% | 60,000 |
| Mar 24, 2026 | 20.40 | 21.90 | 20.05 | 21.30 | 21.30 | 1.91% | 44,000 |
| Mar 23, 2026 | 20.90 | 21.75 | 20.90 | 20.90 | 20.90 | -5.00% | 20,000 |
| Mar 20, 2026 | 22.90 | 23.00 | 21.80 | 22.00 | 22.00 | -3.93% | 32,000 |
| Mar 19, 2026 | 24.20 | 24.20 | 22.75 | 22.90 | 22.90 | -4.18% | 46,000 |
| Mar 18, 2026 | 24.10 | 25.00 | 23.50 | 23.90 | 23.90 | -0.42% | 28,000 |
| Mar 17, 2026 | 24.10 | 24.20 | 23.50 | 24.00 | 24.00 | -1.23% | 23,000 |
| Mar 16, 2026 | 25.25 | 25.25 | 24.15 | 24.30 | 24.30 | -4.33% | 50,000 |
| Mar 13, 2026 | 25.75 | 26.45 | 24.30 | 25.40 | 25.40 | -0.39% | 63,000 |
| Mar 12, 2026 | 25.25 | 25.55 | 24.90 | 25.50 | 25.50 | -2.67% | 36,000 |
| Mar 11, 2026 | 25.80 | 27.30 | 25.80 | 26.20 | 26.20 | -0.57% | 18,000 |
| Mar 10, 2026 | 27.60 | 28.00 | 26.20 | 26.35 | 26.35 | -4.18% | 27,000 |
| Mar 9, 2026 | 26.50 | 27.50 | 25.55 | 27.50 | 27.50 | 2.80% | 12,000 |
| Mar 6, 2026 | 26.50 | 27.15 | 25.90 | 26.75 | 26.75 | 3.28% | 16,000 |
| Mar 5, 2026 | 27.15 | 28.05 | 25.85 | 25.90 | 25.90 | -4.60% | 46,000 |
| Mar 4, 2026 | 27.15 | 27.60 | 27.10 | 27.15 | 27.15 | -4.74% | 17,000 |
| Mar 2, 2026 | 30.45 | 30.45 | 28.50 | 28.50 | 28.50 | -5.00% | 17,000 |
| Feb 27, 2026 | 31.10 | 31.35 | 30.00 | 30.00 | 30.00 | -2.28% | 11,000 |
| Feb 26, 2026 | 30.00 | 30.95 | 29.65 | 30.70 | 30.70 | 3.19% | 263,000 |
| Feb 25, 2026 | 27.80 | 29.75 | 27.00 | 29.75 | 29.75 | 4.94% | 50,000 |
| Feb 24, 2026 | 30.95 | 30.95 | 28.35 | 28.35 | 28.35 | -10.00% | 39,000 |
| Feb 23, 2026 | 33.55 | 36.00 | 31.50 | 31.50 | 31.50 | -10.00% | 80,000 |
| Feb 20, 2026 | 35.80 | 36.70 | 35.00 | 35.00 | 35.00 | -1.96% | 31,000 |
| Feb 19, 2026 | 38.50 | 39.00 | 35.00 | 35.70 | 35.70 | -5.31% | 42,000 |
| Feb 18, 2026 | 36.80 | 38.50 | 35.20 | 37.70 | 37.70 | 2.59% | 53,000 |
| Feb 17, 2026 | 37.15 | 43.00 | 35.20 | 36.75 | 36.75 | -6.01% | 286,000 |
| Feb 16, 2026 | 38.00 | 39.25 | 38.00 | 39.10 | 39.10 | 6.68% | 8,000 |
| Feb 13, 2026 | 40.00 | 42.30 | 34.70 | 36.65 | 36.65 | -4.93% | 37,000 |
| Feb 12, 2026 | 41.00 | 41.00 | 36.50 | 38.55 | 38.55 | -4.46% | 22,000 |
| Feb 11, 2026 | 41.05 | 42.45 | 40.00 | 40.35 | 40.35 | -1.71% | 41,000 |
| Feb 10, 2026 | 41.85 | 42.00 | 40.50 | 41.05 | 41.05 | -1.91% | 15,000 |
| Feb 9, 2026 | 40.70 | 41.90 | 40.00 | 41.85 | 41.85 | 3.08% | 6,000 |
| Feb 6, 2026 | 45.00 | 45.00 | 40.00 | 40.60 | 40.60 | -5.58% | 21,000 |
| Feb 5, 2026 | 44.75 | 44.75 | 43.00 | 43.00 | 43.00 | 1.18% | 8,000 |
| Feb 4, 2026 | 44.90 | 44.90 | 40.75 | 42.50 | 42.50 | -0.70% | 26,000 |
| Feb 3, 2026 | 46.00 | 46.00 | 41.80 | 42.80 | 42.80 | -2.73% | 35,000 |
| Feb 2, 2026 | 44.55 | 45.45 | 42.60 | 44.00 | 44.00 | -1.23% | 4,000 |
| Feb 1, 2026 | 43.70 | 45.45 | 43.70 | 44.55 | 44.55 | -2.94% | 2,000 |
| Jan 30, 2026 | 45.00 | 45.95 | 45.00 | 45.90 | 45.90 | 2.00% | 4,000 |
| Jan 29, 2026 | 45.35 | 45.50 | 45.00 | 45.00 | 45.00 | -2.81% | 8,000 |
| Jan 28, 2026 | 49.00 | 49.00 | 46.30 | 46.30 | 46.30 | -2.11% | 6,000 |
| Jan 27, 2026 | 49.65 | 49.65 | 47.30 | 47.30 | 47.30 | -4.73% | 2,000 |
| Jan 23, 2026 | 47.90 | 49.65 | 47.40 | 49.65 | 49.65 | 4.97% | 6,000 |
| Jan 22, 2026 | 47.30 | 47.80 | 47.20 | 47.30 | 47.30 | 0.21% | 4,000 |
| Jan 21, 2026 | 47.30 | 47.30 | 47.05 | 47.20 | 47.20 | -4.65% | 21,000 |
| Jan 20, 2026 | 50.05 | 51.00 | 49.50 | 49.50 | 49.50 | -4.62% | 11,000 |
| Jan 19, 2026 | 53.00 | 55.00 | 51.20 | 51.90 | 51.90 | -3.62% | 18,000 |
| Jan 16, 2026 | 52.95 | 53.85 | 52.95 | 53.85 | 53.85 | 4.97% | 19,000 |
| Jan 14, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.39% | 2,000 |
| Jan 13, 2026 | 51.50 | 53.00 | 51.50 | 51.50 | 51.50 | 0.98% | 5,000 |
| Jan 12, 2026 | 53.95 | 53.95 | 51.00 | 51.00 | 51.00 | -2.95% | 13,000 |
| Jan 9, 2026 | 52.35 | 53.90 | 52.20 | 52.55 | 52.55 | -4.28% | 16,000 |
| Jan 8, 2026 | 57.10 | 57.10 | 54.90 | 54.90 | 54.90 | -4.69% | 16,000 |
| Jan 7, 2026 | 58.25 | 58.70 | 57.25 | 57.60 | 57.60 | -3.36% | 31,000 |
| Jan 6, 2026 | 61.95 | 62.05 | 59.25 | 59.60 | 59.60 | -3.79% | 9,000 |
| Jan 5, 2026 | 63.75 | 63.75 | 61.00 | 61.95 | 61.95 | 1.72% | 24,000 |
| Jan 2, 2026 | 58.00 | 60.90 | 58.00 | 60.90 | 60.90 | 5.00% | 26,000 |
| Jan 1, 2026 | 58.25 | 58.95 | 57.25 | 58.00 | 58.00 | -2.36% | 22,000 |
| Dec 31, 2025 | 58.00 | 59.95 | 58.00 | 59.40 | 59.40 | 2.41% | 20,000 |
| Dec 30, 2025 | 60.00 | 60.00 | 57.90 | 58.00 | 58.00 | -3.41% | 22,000 |
| Dec 29, 2025 | 62.50 | 62.50 | 59.25 | 60.05 | 60.05 | -3.53% | 42,000 |
| Dec 26, 2025 | 61.00 | 63.00 | 61.00 | 62.25 | 62.25 | 2.89% | 23,000 |
| Dec 24, 2025 | 59.85 | 65.75 | 59.85 | 60.50 | 60.50 | -3.97% | 215,000 |
| Dec 23, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -4.98% | 26,000 |
| Dec 22, 2025 | 73.65 | 73.65 | 66.30 | 66.30 | 66.30 | -9.98% | 74,000 |
| Dec 19, 2025 | 74.15 | 76.85 | 73.65 | 73.65 | 73.65 | -9.96% | 91,000 |
| Dec 18, 2025 | 87.00 | 87.00 | 81.80 | 81.80 | 81.80 | -9.96% | 37,000 |
| Dec 17, 2025 | 94.00 | 95.00 | 88.95 | 90.85 | 90.85 | -2.42% | 218,000 |
| Dec 16, 2025 | 94.00 | 99.80 | 90.95 | 93.10 | 93.10 | 2.59% | 250,000 |
| Dec 15, 2025 | 83.00 | 92.90 | 80.15 | 90.75 | 90.75 | 13.23% | 158,000 |
| Dec 12, 2025 | 84.30 | 84.30 | 78.10 | 80.15 | 80.15 | -2.73% | 15,000 |
| Dec 11, 2025 | 73.95 | 82.40 | 73.95 | 82.40 | 82.40 | 15.00% | 58,000 |
| Dec 10, 2025 | 61.00 | 72.00 | 60.50 | 71.65 | 71.65 | 19.42% | 37,000 |
| Dec 9, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,000 |
| Dec 8, 2025 | 65.70 | 65.70 | 60.00 | 60.00 | 60.00 | -4.38% | 10,000 |
| Dec 5, 2025 | 65.00 | 66.00 | 60.10 | 62.75 | 62.75 | -8.33% | 46,000 |
| Dec 4, 2025 | 71.00 | 71.95 | 67.05 | 68.45 | 68.45 | -3.73% | 16,000 |
| Dec 3, 2025 | 72.90 | 75.80 | 71.00 | 71.10 | 71.10 | -3.27% | 18,000 |
| Dec 2, 2025 | 74.00 | 74.25 | 73.50 | 73.50 | 73.50 | -2.00% | 5,000 |