CWD Limited (BOM:543378)
India · Delayed Price · Currency is INR 282.30
+12.50 (4.63%)
At close: Apr 2, 2026
CWD Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 269.80 | 282.30 | 267.95 | 282.30 | 282.30 | 4.63% | 26,500 |
| Apr 1, 2026 | 280.10 | 287.00 | 269.80 | 269.80 | 269.80 | -5.00% | 30,000 |
| Mar 30, 2026 | 275.00 | 290.00 | 274.35 | 284.00 | 284.00 | -1.65% | 31,500 |
| Mar 27, 2026 | 275.00 | 288.75 | 267.00 | 288.75 | 288.75 | 5.00% | 13,500 |
| Mar 25, 2026 | 275.00 | 282.95 | 275.00 | 275.00 | 275.00 | 2.04% | 16,000 |
| Mar 24, 2026 | 278.00 | 278.00 | 268.00 | 269.50 | 269.50 | 1.64% | 39,000 |
| Mar 23, 2026 | 275.00 | 275.00 | 260.65 | 265.15 | 265.15 | -3.35% | 33,500 |
| Mar 20, 2026 | 275.30 | 280.50 | 271.00 | 274.35 | 274.35 | -0.35% | 23,000 |
| Mar 19, 2026 | 294.90 | 295.00 | 271.00 | 275.30 | 275.30 | -2.55% | 17,500 |
| Mar 18, 2026 | 271.75 | 282.50 | 271.75 | 282.50 | 282.50 | 5.00% | 9,000 |
| Mar 17, 2026 | 278.45 | 280.00 | 266.00 | 269.05 | 269.05 | -2.91% | 8,000 |
| Mar 16, 2026 | 288.00 | 288.00 | 277.10 | 277.10 | 277.10 | -4.99% | 7,500 |
| Mar 13, 2026 | 293.55 | 293.55 | 291.65 | 291.65 | 291.65 | -5.00% | 7,000 |
| Mar 12, 2026 | 300.00 | 307.00 | 292.10 | 307.00 | 307.00 | - | 38,000 |
| Mar 11, 2026 | 318.00 | 318.00 | 306.60 | 307.00 | 307.00 | -3.46% | 3,000 |
| Mar 10, 2026 | 319.80 | 319.80 | 318.00 | 318.00 | 318.00 | 2.25% | 1,000 |
| Mar 9, 2026 | 329.00 | 329.00 | 305.05 | 311.00 | 311.00 | -3.12% | 8,000 |
| Mar 5, 2026 | 322.00 | 326.00 | 314.00 | 321.00 | 321.00 | 0.03% | 11,500 |
| Mar 4, 2026 | 301.00 | 326.95 | 301.00 | 320.90 | 320.90 | 2.44% | 7,000 |
| Mar 2, 2026 | 345.95 | 345.95 | 313.20 | 313.25 | 313.25 | -4.93% | 41,000 |
| Feb 27, 2026 | 314.00 | 329.60 | 314.00 | 329.50 | 329.50 | 4.95% | 19,000 |
| Feb 26, 2026 | 312.25 | 313.95 | 297.00 | 313.95 | 313.95 | 5.00% | 26,500 |
| Feb 25, 2026 | 299.00 | 299.25 | 286.00 | 299.00 | 299.00 | 4.91% | 165,500 |
| Feb 24, 2026 | 280.00 | 290.00 | 280.00 | 285.00 | 285.00 | 0.53% | 4,000 |
| Feb 23, 2026 | 286.00 | 294.90 | 277.10 | 283.50 | 283.50 | 0.82% | 6,000 |
| Feb 20, 2026 | 258.50 | 282.75 | 258.50 | 281.20 | 281.20 | 4.42% | 78,500 |
| Feb 19, 2026 | 255.90 | 269.30 | 254.00 | 269.30 | 269.30 | 4.99% | 32,000 |
| Feb 18, 2026 | 258.25 | 265.55 | 256.50 | 256.50 | 256.50 | -5.00% | 20,000 |
| Feb 17, 2026 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | -1.82% | 5,000 |
| Feb 16, 2026 | 280.00 | 280.00 | 275.00 | 275.00 | 275.00 | -2.14% | 2,500 |
| Feb 13, 2026 | 287.00 | 287.00 | 275.00 | 281.00 | 281.00 | -1.40% | 12,000 |
| Feb 12, 2026 | 289.00 | 293.05 | 285.00 | 285.00 | 285.00 | - | 4,000 |
| Feb 11, 2026 | 285.00 | 292.00 | 285.00 | 285.00 | 285.00 | - | 14,500 |
| Feb 10, 2026 | 285.00 | 286.90 | 280.00 | 285.00 | 285.00 | 0.07% | 13,000 |
| Feb 9, 2026 | 275.00 | 285.00 | 274.00 | 284.80 | 284.80 | 3.56% | 18,000 |
| Feb 6, 2026 | 270.00 | 275.00 | 270.00 | 275.00 | 275.00 | 1.48% | 6,500 |
| Feb 5, 2026 | 275.00 | 278.50 | 270.50 | 271.00 | 271.00 | 0.15% | 45,500 |
| Feb 4, 2026 | 274.95 | 280.00 | 265.00 | 270.60 | 270.60 | -1.58% | 62,500 |
| Feb 3, 2026 | 273.00 | 278.95 | 267.00 | 274.95 | 274.95 | 3.31% | 31,000 |
| Feb 2, 2026 | 280.00 | 280.00 | 266.15 | 266.15 | 266.15 | -5.00% | 16,500 |
| Feb 1, 2026 | 274.50 | 292.80 | 274.50 | 280.15 | 280.15 | -8.15% | 85,500 |
| Jan 30, 2026 | 320.00 | 320.00 | 288.00 | 305.00 | 305.00 | -4.69% | 48,500 |
| Jan 29, 2026 | 331.00 | 331.00 | 317.00 | 320.00 | 320.00 | -6.43% | 4,000 |
| Jan 28, 2026 | 340.00 | 342.00 | 325.10 | 342.00 | 342.00 | 0.59% | 8,000 |
| Jan 27, 2026 | 332.20 | 350.00 | 332.20 | 340.00 | 340.00 | -7.48% | 4,500 |
| 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 |