CWD Limited (BOM:543378)
India · Delayed Price · Currency is INR 380.00
-0.05 (-0.01%)
At close: Jan 20, 2026
CWD Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 371.00 | 371.00 | 365.00 | 367.50 | 367.50 | 4.37% | 2,500 |
| Jan 22, 2026 | 353.00 | 353.20 | 352.10 | 352.10 | 352.10 | -4.84% | 2,500 |
| Jan 21, 2026 | 380.00 | 380.00 | 350.00 | 370.00 | 370.00 | -2.63% | 10,500 |
| Jan 20, 2026 | 380.00 | 384.85 | 376.00 | 380.00 | 380.00 | -0.01% | 16,000 |
| Jan 19, 2026 | 359.95 | 388.00 | 359.95 | 380.05 | 380.05 | 6.88% | 20,500 |
| Jan 16, 2026 | 351.50 | 360.00 | 351.50 | 355.60 | 355.60 | -1.08% | 5,000 |
| Jan 14, 2026 | 349.00 | 360.00 | 349.00 | 359.50 | 359.50 | 2.71% | 7,000 |
| Jan 13, 2026 | 350.00 | 350.00 | 348.00 | 350.00 | 350.00 | 0.49% | 3,000 |
| Jan 12, 2026 | 365.90 | 365.90 | 336.10 | 348.30 | 348.30 | -5.64% | 2,500 |
| Jan 8, 2026 | 380.20 | 380.20 | 368.55 | 369.10 | 369.10 | -9.87% | 99,500 |
| Jan 7, 2026 | 344.25 | 420.75 | 344.25 | 409.50 | 409.50 | 7.06% | 266,000 |
| Jan 6, 2026 | 406.00 | 406.00 | 382.50 | 382.50 | 382.50 | -10.00% | 24,500 |
| Jan 5, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 2.41% | 1,000 |
| Jan 2, 2026 | 409.00 | 415.00 | 409.00 | 415.00 | 415.00 | 5.33% | 2,000 |
| Jan 1, 2026 | 387.00 | 400.00 | 385.99 | 394.00 | 394.00 | 3.14% | 14,000 |
| Dec 31, 2025 | 378.42 | 382.80 | 376.60 | 382.00 | 382.00 | 0.95% | 8,500 |
| Dec 30, 2025 | 384.00 | 384.80 | 378.00 | 378.41 | 378.41 | -1.00% | 4,500 |
| Dec 29, 2025 | 376.20 | 384.92 | 371.00 | 382.24 | 382.24 | 4.34% | 10,500 |
| Dec 26, 2025 | 370.00 | 370.00 | 360.01 | 366.33 | 366.33 | -3.29% | 12,500 |
| Dec 24, 2025 | 374.40 | 379.99 | 370.00 | 378.80 | 378.80 | -0.58% | 10,000 |
| Dec 23, 2025 | 370.00 | 381.00 | 370.00 | 381.00 | 381.00 | -0.88% | 2,000 |
| Dec 19, 2025 | 370.00 | 386.20 | 370.00 | 384.37 | 384.37 | 4.28% | 13,000 |
| Dec 18, 2025 | 383.00 | 383.00 | 360.00 | 368.59 | 368.59 | -3.76% | 15,500 |
| Dec 17, 2025 | 380.00 | 388.00 | 370.20 | 383.00 | 383.00 | -1.29% | 4,000 |
| Dec 16, 2025 | 388.01 | 388.01 | 388.01 | 388.01 | 388.01 | -3.65% | 500 |
| Dec 15, 2025 | 402.99 | 402.99 | 402.70 | 402.70 | 402.70 | -0.21% | 1,000 |
| Dec 12, 2025 | 399.99 | 403.56 | 399.99 | 403.56 | 403.56 | 0.89% | 2,000 |
| Dec 11, 2025 | 396.00 | 399.99 | 390.00 | 399.99 | 399.99 | 2.56% | 6,000 |
| Dec 10, 2025 | 390.00 | 399.80 | 390.00 | 390.00 | 390.00 | 2.63% | 8,000 |
| Dec 9, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 3.16% | 6,500 |
| Dec 8, 2025 | 417.00 | 417.00 | 357.00 | 368.35 | 368.35 | -3.04% | 8,000 |
| Dec 5, 2025 | 379.99 | 379.99 | 377.60 | 379.90 | 379.90 | 0.01% | 3,000 |
| Dec 4, 2025 | 373.99 | 380.00 | 373.99 | 379.87 | 379.87 | 4.36% | 7,000 |
| Dec 3, 2025 | 372.99 | 373.40 | 356.40 | 364.00 | 364.00 | -1.62% | 4,000 |
| Dec 2, 2025 | 370.00 | 379.80 | 365.00 | 370.00 | 370.00 | -2.12% | 6,500 |
| Dec 1, 2025 | 369.40 | 378.00 | 369.00 | 378.00 | 378.00 | 2.33% | 5,000 |
| Nov 28, 2025 | 369.40 | 369.40 | 369.40 | 369.40 | 369.40 | 2.33% | 500 |
| Nov 27, 2025 | 359.98 | 362.00 | 359.98 | 361.00 | 361.00 | 2.53% | 4,000 |
| Nov 26, 2025 | 354.00 | 354.00 | 343.00 | 352.10 | 352.10 | -0.44% | 5,500 |
| Nov 25, 2025 | 360.00 | 360.00 | 346.63 | 353.67 | 353.67 | -3.04% | 5,000 |
| Nov 24, 2025 | 372.04 | 379.96 | 364.42 | 364.75 | 364.75 | -4.91% | 10,500 |
| Nov 21, 2025 | 393.40 | 395.20 | 380.00 | 383.60 | 383.60 | -0.59% | 7,000 |
| Nov 20, 2025 | 380.00 | 390.00 | 380.00 | 385.87 | 385.87 | 1.25% | 10,000 |
| Nov 19, 2025 | 378.00 | 384.60 | 372.01 | 381.12 | 381.12 | 0.83% | 18,000 |
| Nov 18, 2025 | 391.06 | 391.06 | 364.00 | 378.00 | 378.00 | 1.49% | 15,500 |
| Nov 17, 2025 | 372.44 | 372.44 | 372.44 | 372.44 | 372.44 | 5.00% | 9,500 |
| Nov 14, 2025 | 354.00 | 358.06 | 348.00 | 354.71 | 354.71 | 4.02% | 8,000 |
| Nov 13, 2025 | 337.03 | 350.00 | 337.03 | 341.01 | 341.01 | -2.01% | 8,000 |
| Nov 12, 2025 | 339.80 | 347.99 | 336.21 | 347.99 | 347.99 | 2.41% | 2,000 |
| Nov 11, 2025 | 344.40 | 345.00 | 339.80 | 339.80 | 339.80 | -1.34% | 5,000 |