Candour Techtex Limited (BOM:522292)
India · Delayed Price · Currency is INR 135.70
-6.80 (-4.77%)
At close: Jan 20, 2026
Candour Techtex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 154.35 | 154.50 | 148.00 | 150.50 | 150.50 | -0.10% | 76,172 |
| Nov 27, 2025 | 148.75 | 154.50 | 148.75 | 150.65 | 150.65 | 0.23% | 18,407 |
| Nov 26, 2025 | 158.00 | 158.00 | 149.00 | 150.30 | 150.30 | -1.76% | 69,019 |
| Nov 25, 2025 | 146.90 | 154.95 | 146.00 | 153.00 | 153.00 | 3.66% | 45,242 |
| Nov 24, 2025 | 147.95 | 150.00 | 144.00 | 147.60 | 147.60 | -0.24% | 21,858 |
| Nov 21, 2025 | 150.75 | 150.75 | 144.00 | 147.95 | 147.95 | 2.78% | 44,681 |
| Nov 20, 2025 | 141.60 | 146.75 | 141.60 | 143.95 | 143.95 | 1.73% | 56,152 |
| Nov 19, 2025 | 138.95 | 142.40 | 133.50 | 141.50 | 141.50 | 4.31% | 65,554 |
| Nov 18, 2025 | 140.05 | 143.00 | 134.00 | 135.65 | 135.65 | -3.79% | 110,589 |
| Nov 17, 2025 | 138.35 | 144.25 | 134.20 | 141.00 | 141.00 | -0.11% | 91,826 |
| Nov 14, 2025 | 142.00 | 148.00 | 140.00 | 141.15 | 141.15 | -1.60% | 32,231 |
| Nov 13, 2025 | 146.90 | 146.90 | 140.20 | 143.45 | 143.45 | -1.24% | 30,121 |
| Nov 12, 2025 | 143.00 | 149.70 | 143.00 | 145.25 | 145.25 | 0.55% | 15,680 |