Candour Techtex Limited (BOM:522292)
India · Delayed Price · Currency is INR 61.00
0.00 (0.00%)
At close: Oct 23, 2026
Candour Techtex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 4,051 |
| Oct 22, 2026 | 60.86 | 61.32 | 59.65 | 61.00 | 61.00 | 0.23% | 14,232 |
| Oct 21, 2026 | 61.00 | 61.00 | 60.86 | 60.86 | 60.86 | -2.00% | 887 |
| Oct 19, 2026 | 62.41 | 62.41 | 60.00 | 62.10 | 62.10 | 1.49% | 1,634 |
| Oct 16, 2026 | 63.60 | 63.60 | 61.19 | 61.19 | 61.19 | -1.99% | 1,842 |
| Oct 15, 2026 | 63.00 | 63.00 | 62.43 | 62.43 | 62.43 | -1.99% | 360 |
| Oct 14, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -1.98% | 157 |
| Oct 13, 2026 | 65.28 | 65.28 | 62.72 | 64.99 | 64.99 | 1.55% | 3,251 |
| Oct 12, 2026 | 66.60 | 66.60 | 64.00 | 64.00 | 64.00 | -1.99% | 10,085 |
| Oct 9, 2026 | 62.83 | 65.30 | 62.83 | 65.30 | 65.30 | 1.86% | 8,390 |
| Oct 8, 2026 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | -1.99% | 15 |
| Oct 7, 2026 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | -1.99% | 313 |
| Oct 6, 2026 | 68.10 | 68.10 | 66.74 | 66.74 | 66.74 | -2.00% | 1,789 |
| Oct 5, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -1.99% | 45 |
| Oct 1, 2026 | 70.89 | 70.89 | 69.48 | 69.48 | 69.48 | -1.99% | 101 |
| Sep 30, 2026 | 69.50 | 70.89 | 69.50 | 70.89 | 70.89 | 2.00% | 44,242 |
| Sep 29, 2026 | 68.19 | 69.50 | 68.19 | 69.50 | 69.50 | -0.11% | 2,927 |
| Sep 28, 2026 | 69.60 | 69.60 | 69.58 | 69.58 | 69.58 | -2.00% | 155 |
| Sep 25, 2026 | 68.60 | 71.00 | 68.60 | 71.00 | 71.00 | 1.43% | 414 |
| Sep 24, 2026 | 72.00 | 72.00 | 67.51 | 70.00 | 70.00 | -1.30% | 2,643 |
| Sep 23, 2026 | 70.00 | 71.25 | 67.00 | 70.92 | 70.92 | 3.34% | 8,421 |
| Sep 22, 2026 | 66.00 | 68.65 | 62.13 | 68.63 | 68.63 | 4.95% | 46,327 |
| Sep 21, 2026 | 65.40 | 65.40 | 63.80 | 65.39 | 65.39 | 4.86% | 307 |
| Sep 18, 2026 | 61.18 | 63.90 | 61.18 | 62.36 | 62.36 | 2.43% | 1,389 |
| Sep 17, 2026 | 61.90 | 61.90 | 58.80 | 60.88 | 60.88 | 3.19% | 11,848 |
| Sep 16, 2026 | 61.98 | 63.50 | 59.00 | 59.00 | 59.00 | -4.81% | 13,752 |
| Sep 15, 2026 | 63.45 | 63.45 | 60.00 | 61.98 | 61.98 | 2.51% | 920 |
| Sep 11, 2026 | 64.75 | 64.75 | 60.00 | 60.46 | 60.46 | -2.12% | 5,452 |
| Sep 10, 2026 | 65.67 | 65.67 | 59.44 | 61.77 | 61.77 | -1.26% | 18,900 |
| Sep 9, 2026 | 66.59 | 66.59 | 62.00 | 62.56 | 62.56 | -3.61% | 6,267 |
| Sep 8, 2026 | 63.69 | 66.00 | 63.69 | 64.90 | 64.90 | -0.14% | 2,717 |
| Sep 7, 2026 | 67.00 | 67.00 | 61.54 | 64.99 | 64.99 | 0.90% | 29,334 |
| Sep 4, 2026 | 66.00 | 66.00 | 61.00 | 64.41 | 64.41 | 0.66% | 3,775 |
| Sep 3, 2026 | 65.90 | 65.90 | 62.00 | 63.99 | 63.99 | -0.08% | 7,652 |
| Sep 2, 2026 | 64.95 | 64.99 | 63.30 | 64.04 | 64.04 | 0.34% | 6,014 |
| Sep 1, 2026 | 66.48 | 66.48 | 63.10 | 63.82 | 63.82 | -2.91% | 30,681 |
| Aug 31, 2026 | 66.95 | 66.95 | 63.06 | 65.73 | 65.73 | 2.21% | 20,316 |
| Aug 28, 2026 | 66.75 | 66.75 | 63.45 | 64.31 | 64.31 | 1.07% | 278 |
| Aug 27, 2026 | 66.90 | 66.90 | 63.50 | 63.63 | 63.63 | -1.70% | 4,040 |
| Aug 26, 2026 | 65.33 | 66.99 | 63.43 | 64.73 | 64.73 | 0.68% | 2,530 |
| Aug 25, 2026 | 66.00 | 66.74 | 62.99 | 64.29 | 64.29 | -2.15% | 21,930 |
| Aug 24, 2026 | 69.80 | 69.80 | 65.56 | 65.70 | 65.70 | -2.84% | 4,861 |
| Aug 21, 2026 | 72.60 | 72.60 | 67.42 | 67.62 | 67.62 | -4.71% | 16,379 |
| Aug 20, 2026 | 72.50 | 72.60 | 69.50 | 70.96 | 70.96 | 1.37% | 3,079 |
| Aug 19, 2026 | 71.90 | 71.94 | 66.51 | 70.00 | 70.00 | 2.16% | 6,034 |
| Aug 18, 2026 | 64.00 | 69.00 | 64.00 | 68.52 | 68.52 | 2.50% | 7,777 |
| Aug 17, 2026 | 72.50 | 72.50 | 66.43 | 66.85 | 66.85 | -4.39% | 18,190 |
| Aug 14, 2026 | 72.50 | 72.50 | 67.36 | 69.92 | 69.92 | -0.11% | 15,475 |
| Aug 13, 2026 | 72.60 | 72.60 | 68.60 | 70.00 | 70.00 | 0.23% | 1,192 |
| Aug 12, 2026 | 72.49 | 72.49 | 67.02 | 69.84 | 69.84 | 0.53% | 71,683 |