Candour Techtex Limited (BOM:522292)
India · Delayed Price · Currency is INR 133.25
+1.05 (0.79%)
At close: May 11, 2026
Candour Techtex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 144.50 | 144.50 | 137.50 | 138.05 | 138.05 | -0.18% | 41,668 |
| Apr 28, 2026 | 145.00 | 145.00 | 138.00 | 138.30 | 138.30 | -1.07% | 15,362 |
| Apr 27, 2026 | 144.95 | 144.95 | 137.00 | 139.80 | 139.80 | 0.50% | 28,864 |
| Apr 24, 2026 | 141.95 | 141.95 | 137.30 | 139.10 | 139.10 | -0.78% | 45,412 |
| Apr 23, 2026 | 145.00 | 145.00 | 140.00 | 140.20 | 140.20 | -1.13% | 27,677 |
| Apr 22, 2026 | 149.65 | 149.65 | 140.55 | 141.80 | 141.80 | -1.90% | 49,766 |
| Apr 21, 2026 | 144.95 | 146.00 | 141.00 | 144.55 | 144.55 | 2.30% | 81,069 |
| Apr 20, 2026 | 149.90 | 149.90 | 141.20 | 141.30 | 141.30 | -0.70% | 86,115 |
| Apr 17, 2026 | 144.95 | 144.95 | 141.75 | 142.30 | 142.30 | -0.80% | 43,414 |
| Apr 16, 2026 | 145.50 | 145.50 | 143.25 | 143.45 | 143.45 | -0.17% | 144,364 |
| Apr 15, 2026 | 144.50 | 145.45 | 142.05 | 143.70 | 143.70 | -0.86% | 14,125 |
| Apr 13, 2026 | 149.90 | 149.90 | 143.75 | 144.95 | 144.95 | -0.79% | 92,447 |
| Apr 10, 2026 | 150.85 | 150.85 | 143.10 | 146.10 | 146.10 | -1.72% | 9,970 |
| Apr 9, 2026 | 148.95 | 149.85 | 145.00 | 148.65 | 148.65 | -0.70% | 14,935 |
| Apr 8, 2026 | 150.00 | 150.05 | 148.30 | 149.70 | 149.70 | 0.07% | 18,001 |
| Apr 7, 2026 | 147.90 | 152.00 | 142.50 | 149.60 | 149.60 | 4.14% | 39,663 |
| Apr 6, 2026 | 150.00 | 150.00 | 141.00 | 143.65 | 143.65 | -1.95% | 22,096 |
| Apr 2, 2026 | 143.75 | 149.95 | 141.55 | 146.50 | 146.50 | 1.98% | 15,669 |
| Apr 1, 2026 | 150.00 | 150.00 | 143.50 | 143.65 | 143.65 | 2.02% | 10,189 |
| Mar 30, 2026 | 153.80 | 153.80 | 140.00 | 140.80 | 140.80 | -1.71% | 9,116 |
| Mar 27, 2026 | 149.85 | 149.85 | 141.50 | 143.25 | 143.25 | -1.21% | 19,803 |
| Mar 25, 2026 | 145.55 | 145.55 | 143.45 | 145.00 | 145.00 | 2.51% | 112,753 |
| Mar 24, 2026 | 147.85 | 147.85 | 140.00 | 141.45 | 141.45 | -1.53% | 56,153 |
| Mar 23, 2026 | 148.95 | 148.95 | 142.00 | 143.65 | 143.65 | -1.24% | 34,285 |
| Mar 20, 2026 | 151.45 | 151.45 | 144.25 | 145.45 | 145.45 | 1.15% | 21,925 |
| Mar 19, 2026 | 145.50 | 158.90 | 143.60 | 143.80 | 143.80 | -1.57% | 16,675 |
| Mar 18, 2026 | 147.95 | 149.50 | 145.00 | 146.10 | 146.10 | 1.04% | 83,885 |
| Mar 17, 2026 | 149.90 | 149.90 | 141.50 | 144.60 | 144.60 | -2.17% | 128,872 |
| Mar 16, 2026 | 151.45 | 151.45 | 146.00 | 147.80 | 147.80 | 0.48% | 26,925 |
| Mar 13, 2026 | 153.00 | 153.00 | 146.50 | 147.10 | 147.10 | -1.61% | 100,915 |
| Mar 12, 2026 | 151.50 | 151.50 | 145.25 | 149.50 | 149.50 | -1.58% | 50,391 |
| Mar 11, 2026 | 150.00 | 154.80 | 148.00 | 151.90 | 151.90 | 2.01% | 175,899 |
| Mar 10, 2026 | 147.90 | 150.00 | 144.00 | 148.90 | 148.90 | 3.15% | 145,208 |
| Mar 9, 2026 | 147.00 | 149.00 | 143.00 | 144.35 | 144.35 | -2.47% | 19,396 |
| Mar 6, 2026 | 153.90 | 153.90 | 147.50 | 148.00 | 148.00 | -1.33% | 20,533 |
| Mar 5, 2026 | 152.80 | 156.00 | 148.05 | 150.00 | 150.00 | 1.04% | 21,873 |
| Mar 4, 2026 | 151.95 | 151.95 | 147.50 | 148.45 | 148.45 | -0.44% | 53,103 |
| Mar 2, 2026 | 152.00 | 154.00 | 146.00 | 149.10 | 149.10 | -2.52% | 66,318 |
| Feb 27, 2026 | 157.50 | 157.50 | 151.50 | 152.95 | 152.95 | -0.39% | 35,823 |
| Feb 26, 2026 | 159.90 | 159.90 | 152.50 | 153.55 | 153.55 | -0.97% | 27,834 |
| Feb 25, 2026 | 157.50 | 157.50 | 154.15 | 155.05 | 155.05 | -0.58% | 11,702 |
| Feb 24, 2026 | 157.80 | 157.80 | 153.30 | 155.95 | 155.95 | 1.07% | 22,017 |
| Feb 23, 2026 | 154.95 | 158.95 | 150.00 | 154.30 | 154.30 | 1.15% | 134,195 |