Candour Techtex Limited (BOM:522292)
India · Delayed Price · Currency is INR 79.46
+0.87 (1.11%)
At close: Jul 31, 2026
Candour Techtex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |