Candour Techtex Limited (BOM:522292)
India · Delayed Price · Currency is INR 60.46
-1.31 (-2.12%)
At close: Sep 11, 2026
Candour Techtex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 73.99 | 73.99 | 69.45 | 69.47 | 69.47 | -4.97% | 104,440 |
| Aug 10, 2026 | 79.49 | 79.49 | 72.96 | 73.10 | 73.10 | -4.81% | 38,558 |
| Aug 7, 2026 | 77.00 | 79.74 | 75.61 | 76.79 | 76.79 | -0.56% | 13,665 |
| Aug 6, 2026 | 80.10 | 80.10 | 76.74 | 77.22 | 77.22 | -0.67% | 16,208 |
| Aug 5, 2026 | 79.99 | 79.99 | 76.00 | 77.74 | 77.74 | 0.34% | 11,534 |
| Aug 4, 2026 | 80.50 | 82.50 | 77.10 | 77.48 | 77.48 | -2.18% | 41,551 |
| Aug 3, 2026 | 79.46 | 79.89 | 77.35 | 79.21 | 79.21 | -0.31% | 27,782 |
| Jul 31, 2026 | 80.49 | 80.49 | 77.30 | 79.46 | 79.46 | 1.11% | 22,180 |
| Jul 30, 2026 | 79.20 | 80.50 | 76.02 | 78.59 | 78.59 | -1.65% | 35,040 |
| Jul 29, 2026 | 81.99 | 81.99 | 77.69 | 79.91 | 79.91 | 0.95% | 21,036 |
| Jul 28, 2026 | 82.35 | 82.35 | 77.40 | 79.16 | 79.16 | -0.39% | 24,552 |
| Jul 27, 2026 | 81.90 | 81.90 | 77.01 | 79.47 | 79.47 | 0.75% | 9,109 |
| Jul 24, 2026 | 84.00 | 84.00 | 77.02 | 78.88 | 78.88 | -1.79% | 14,751 |
| Jul 23, 2026 | 84.00 | 84.00 | 79.31 | 80.32 | 80.32 | 0.25% | 16,244 |
| Jul 22, 2026 | 80.99 | 82.00 | 77.42 | 80.12 | 80.12 | 0.73% | 17,145 |
| Jul 21, 2026 | 84.00 | 84.00 | 78.65 | 79.54 | 79.54 | -2.58% | 4,304 |
| Jul 20, 2026 | 77.51 | 83.89 | 77.51 | 81.65 | 81.65 | 0.58% | 7,902 |
| Jul 17, 2026 | 84.00 | 84.00 | 80.00 | 81.18 | 81.18 | -0.17% | 16,040 |
| Jul 16, 2026 | 84.50 | 84.50 | 80.00 | 81.32 | 81.32 | 0.44% | 6,992 |
| Jul 15, 2026 | 79.50 | 84.50 | 79.50 | 80.96 | 80.96 | -0.11% | 21,217 |
| Jul 14, 2026 | 83.29 | 83.29 | 80.02 | 81.05 | 81.05 | 2.04% | 18,993 |
| 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 |