CWD Limited (BOM:543378)
India · Delayed Price · Currency is INR 290.00
-6.85 (-2.31%)
At close: Oct 6, 2026
CWD Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 307.00 | 307.00 | 290.00 | 290.00 | 290.00 | -2.31% | 5,500 |
| Oct 5, 2026 | 270.00 | 299.95 | 262.00 | 296.85 | 296.85 | 9.94% | 35,500 |
| Oct 1, 2026 | 272.00 | 272.00 | 258.30 | 270.00 | 270.00 | -1.41% | 25,500 |
| Sep 30, 2026 | 290.00 | 290.00 | 272.00 | 273.85 | 273.85 | -5.89% | 41,500 |
| Sep 29, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | -0.56% | 500 |
| Sep 28, 2026 | 292.80 | 292.80 | 287.35 | 292.65 | 292.65 | -0.05% | 2,000 |
| Sep 25, 2026 | 293.60 | 304.20 | 289.95 | 292.80 | 292.80 | -2.71% | 35,000 |
| Sep 24, 2026 | 300.00 | 303.85 | 295.00 | 300.95 | 300.95 | -1.26% | 15,500 |
| Sep 23, 2026 | 299.00 | 306.95 | 290.00 | 304.80 | 304.80 | 1.94% | 50,000 |
| Sep 22, 2026 | 294.00 | 315.00 | 285.00 | 299.00 | 299.00 | 4.18% | 66,500 |
| Sep 21, 2026 | 295.95 | 295.95 | 281.25 | 287.00 | 287.00 | -0.09% | 8,000 |
| Sep 18, 2026 | 278.00 | 293.95 | 278.00 | 287.25 | 287.25 | 2.79% | 63,000 |
| Sep 17, 2026 | 298.35 | 298.35 | 275.00 | 279.45 | 279.45 | -5.09% | 17,000 |
| Sep 16, 2026 | 298.00 | 299.00 | 290.00 | 294.45 | 294.45 | -1.92% | 10,000 |
| Sep 15, 2026 | 310.05 | 310.05 | 299.00 | 300.20 | 300.20 | -3.53% | 28,500 |
| Sep 11, 2026 | 311.00 | 313.30 | 309.00 | 311.20 | 311.20 | 1.01% | 21,500 |
| Sep 10, 2026 | 310.00 | 313.50 | 307.50 | 308.10 | 308.10 | -0.71% | 14,500 |
| Sep 9, 2026 | 309.75 | 315.75 | 305.05 | 310.30 | 310.30 | -0.10% | 36,500 |
| Sep 8, 2026 | 317.50 | 319.00 | 309.00 | 310.60 | 310.60 | -2.31% | 36,000 |
| Sep 7, 2026 | 310.55 | 320.00 | 310.55 | 317.95 | 317.95 | 0.73% | 15,500 |
| Sep 4, 2026 | 320.50 | 320.50 | 315.00 | 315.65 | 315.65 | -3.17% | 39,000 |
| Sep 3, 2026 | 317.80 | 329.40 | 312.10 | 326.00 | 326.00 | 3.61% | 22,000 |
| Sep 2, 2026 | 307.20 | 314.70 | 307.00 | 314.65 | 314.65 | 0.80% | 7,500 |
| Sep 1, 2026 | 315.10 | 316.00 | 310.00 | 312.15 | 312.15 | -1.58% | 21,000 |
| Aug 31, 2026 | 320.00 | 327.65 | 315.00 | 317.15 | 317.15 | -0.89% | 86,500 |
| Aug 28, 2026 | 325.00 | 325.00 | 319.95 | 320.00 | 320.00 | -1.69% | 33,000 |
| Aug 27, 2026 | 330.00 | 330.00 | 321.40 | 325.50 | 325.50 | -0.20% | 15,500 |
| Aug 26, 2026 | 341.00 | 352.80 | 325.00 | 326.15 | 326.15 | -2.97% | 35,500 |
| Aug 25, 2026 | 328.00 | 354.00 | 328.00 | 336.15 | 336.15 | 3.43% | 59,000 |
| Aug 24, 2026 | 320.10 | 325.00 | 316.00 | 325.00 | 325.00 | 1.44% | 37,500 |
| Aug 21, 2026 | 310.65 | 334.00 | 305.10 | 320.40 | 320.40 | 4.21% | 46,500 |
| Aug 20, 2026 | 309.10 | 310.00 | 306.00 | 307.45 | 307.45 | -1.14% | 15,500 |
| Aug 19, 2026 | 305.60 | 311.00 | 305.00 | 311.00 | 311.00 | 1.09% | 19,500 |
| Aug 18, 2026 | 307.00 | 310.00 | 306.00 | 307.65 | 307.65 | -0.11% | 47,000 |
| Aug 17, 2026 | 309.00 | 312.00 | 308.00 | 308.00 | 308.00 | -0.32% | 14,000 |
| Aug 14, 2026 | 311.95 | 311.95 | 309.00 | 309.00 | 309.00 | -0.32% | 3,000 |
| Aug 13, 2026 | 315.00 | 315.00 | 309.00 | 310.00 | 310.00 | 0.02% | 8,500 |
| Aug 12, 2026 | 314.90 | 315.00 | 308.50 | 309.95 | 309.95 | -1.10% | 36,000 |
| Aug 11, 2026 | 329.75 | 329.95 | 311.00 | 313.40 | 313.40 | -0.56% | 17,000 |
| Aug 10, 2026 | 312.10 | 316.00 | 310.50 | 315.15 | 315.15 | -0.72% | 24,500 |
| Aug 7, 2026 | 317.00 | 320.00 | 303.00 | 317.45 | 317.45 | 1.98% | 41,000 |
| Aug 6, 2026 | 306.70 | 314.00 | 305.00 | 311.30 | 311.30 | 0.91% | 35,000 |
| Aug 5, 2026 | 302.05 | 309.80 | 301.00 | 308.50 | 308.50 | 2.17% | 27,500 |
| Aug 4, 2026 | 308.00 | 310.00 | 301.15 | 301.95 | 301.95 | -2.11% | 23,000 |
| Aug 3, 2026 | 310.40 | 310.60 | 301.05 | 308.45 | 308.45 | -1.44% | 53,000 |
| Jul 31, 2026 | 304.90 | 315.00 | 300.00 | 312.95 | 312.95 | 0.05% | 16,000 |
| Jul 30, 2026 | 319.70 | 319.70 | 312.10 | 312.80 | 312.80 | -2.16% | 13,500 |
| Jul 29, 2026 | 318.00 | 319.70 | 310.00 | 319.70 | 319.70 | 2.80% | 9,500 |
| Jul 28, 2026 | 315.00 | 315.00 | 310.00 | 311.00 | 311.00 | -1.27% | 2,500 |
| Jul 27, 2026 | 299.05 | 315.05 | 299.00 | 315.00 | 315.00 | 3.64% | 14,500 |