Candour Techtex Limited (BOM:522292)
India · Delayed Price · Currency is INR 67.62
-3.34 (-4.71%)
At close: Aug 21, 2026
Candour Techtex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |