Candour Techtex Limited (BOM:522292)
India · Delayed Price · Currency is INR 75.94
-0.91 (-1.18%)
At close: Jul 10, 2026
Candour Techtex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 79.50 | 79.73 | 75.43 | 79.43 | 79.43 | 4.60% | 7,687 |
| Jul 10, 2026 | 79.77 | 79.77 | 75.00 | 75.94 | 75.94 | -1.18% | 6,745 |
| Jul 9, 2026 | 76.99 | 78.00 | 72.31 | 76.85 | 76.85 | 3.20% | 2,979 |
| Jul 8, 2026 | 79.80 | 79.80 | 74.00 | 74.47 | 74.47 | -3.66% | 14,079 |
| Jul 7, 2026 | 79.98 | 79.98 | 76.50 | 77.30 | 77.30 | -1.19% | 11,436 |
| Jul 6, 2026 | 80.24 | 82.50 | 77.50 | 78.23 | 78.23 | -3.59% | 7,599 |
| Jul 3, 2026 | 81.85 | 81.88 | 77.84 | 81.14 | 81.14 | 4.04% | 6,424 |
| Jul 2, 2026 | 73.50 | 79.65 | 73.50 | 77.99 | 77.99 | 2.74% | 52,925 |
| Jul 1, 2026 | 79.50 | 79.50 | 73.00 | 75.91 | 75.91 | 0.01% | 7,989 |
| Jun 30, 2026 | 82.99 | 82.99 | 75.67 | 75.90 | 75.90 | -4.71% | 26,782 |
| Jun 29, 2026 | 84.99 | 84.99 | 79.39 | 79.65 | 79.65 | -4.68% | 43,938 |
| Jun 25, 2026 | 84.05 | 86.70 | 82.51 | 83.56 | 83.56 | -0.76% | 10,841 |
| Jun 24, 2026 | 82.26 | 86.00 | 81.50 | 84.20 | 84.20 | 1.84% | 31,252 |
| Jun 23, 2026 | 86.00 | 86.00 | 81.00 | 82.68 | 82.68 | -0.17% | 21,806 |
| Jun 22, 2026 | 86.50 | 86.50 | 82.17 | 82.82 | 82.82 | -0.44% | 10,374 |
| Jun 19, 2026 | 86.00 | 86.00 | 81.50 | 83.19 | 83.19 | -0.43% | 13,750 |
| Jun 18, 2026 | 85.00 | 85.99 | 81.13 | 83.55 | 83.55 | 1.70% | 17,139 |
| Jun 17, 2026 | 80.37 | 82.90 | 80.37 | 82.15 | 82.15 | 2.97% | 13,006 |
| Jun 16, 2026 | 78.80 | 80.25 | 77.00 | 79.78 | 79.78 | 4.22% | 77,168 |
| Jun 15, 2026 | 76.47 | 76.73 | 73.50 | 76.55 | 76.55 | 4.75% | 8,794 |
| Jun 12, 2026 | 72.89 | 73.08 | 68.00 | 73.08 | 73.08 | 5.00% | 23,655 |
| Jun 11, 2026 | 75.50 | 75.50 | 69.11 | 69.60 | 69.60 | -4.32% | 17,783 |
| Jun 10, 2026 | 75.00 | 77.79 | 72.00 | 72.74 | 72.74 | -3.96% | 30,303 |
| Jun 9, 2026 | 81.80 | 81.85 | 74.07 | 75.74 | 75.74 | -2.85% | 78,161 |
| Jun 8, 2026 | 76.99 | 77.96 | 74.26 | 77.96 | 77.96 | 5.00% | 23,078 |
| Jun 5, 2026 | 74.25 | 74.25 | 70.00 | 74.25 | 74.25 | 4.99% | 48,799 |
| Jun 4, 2026 | 70.70 | 70.72 | 70.50 | 70.72 | 70.72 | 4.99% | 12,622 |
| Jun 3, 2026 | 67.36 | 67.36 | 66.00 | 67.36 | 67.36 | 4.99% | 101,296 |
| Jun 2, 2026 | 58.06 | 64.16 | 58.06 | 64.16 | 64.16 | 4.99% | 381,120 |
| Jun 1, 2026 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | -10.00% | 66,751 |
| May 29, 2026 | 67.90 | 73.95 | 67.90 | 67.90 | 67.90 | -9.95% | 221,919 |
| May 27, 2026 | 78.00 | 81.50 | 75.40 | 75.40 | 75.40 | -9.97% | 81,525 |
| May 26, 2026 | 96.10 | 96.10 | 83.75 | 83.75 | 83.75 | -9.99% | 354,808 |
| May 25, 2026 | 82.75 | 95.95 | 82.75 | 93.05 | 93.05 | 5.08% | 67,589 |
| May 22, 2026 | 75.00 | 88.55 | 75.00 | 88.55 | 88.55 | 10.00% | 493,655 |
| May 21, 2026 | 80.50 | 104.00 | 80.50 | 80.50 | 80.50 | -19.98% | 531,541 |
| May 20, 2026 | 125.45 | 125.45 | 100.60 | 100.60 | 100.60 | -19.97% | 80,785 |
| May 19, 2026 | 129.70 | 129.70 | 121.75 | 125.70 | 125.70 | 1.70% | 27,448 |
| May 18, 2026 | 126.80 | 126.80 | 121.00 | 123.60 | 123.60 | 0.20% | 8,548 |
| May 15, 2026 | 121.35 | 127.80 | 120.05 | 123.35 | 123.35 | 3.26% | 13,237 |
| May 14, 2026 | 132.85 | 132.85 | 114.70 | 119.45 | 119.45 | -6.83% | 53,414 |
| May 13, 2026 | 133.90 | 133.90 | 128.00 | 128.20 | 128.20 | -2.36% | 18,696 |
| May 12, 2026 | 137.60 | 137.60 | 130.00 | 131.30 | 131.30 | -1.46% | 31,120 |
| May 11, 2026 | 137.60 | 137.60 | 132.00 | 133.25 | 133.25 | 0.79% | 8,865 |
| May 8, 2026 | 134.90 | 134.90 | 131.00 | 132.20 | 132.20 | -0.23% | 14,975 |
| May 7, 2026 | 134.95 | 134.95 | 130.55 | 132.50 | 132.50 | 0.76% | 19,940 |
| May 6, 2026 | 137.95 | 137.95 | 130.50 | 131.50 | 131.50 | -1.72% | 30,111 |
| May 5, 2026 | 139.45 | 139.45 | 118.00 | 133.80 | 133.80 | -2.94% | 80,941 |
| May 4, 2026 | 139.95 | 139.95 | 137.00 | 137.85 | 137.85 | 0.69% | 98,818 |
| Apr 30, 2026 | 142.50 | 142.50 | 136.50 | 136.90 | 136.90 | -0.83% | 36,169 |