CWD Limited (BOM:543378)
India · Delayed Price · Currency is INR 320.40
+12.95 (4.21%)
At close: Aug 21, 2026
CWD Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 300.00 | 303.95 | 300.00 | 303.95 | 303.95 | 1.13% | 2,500 |
| Jul 23, 2026 | 306.00 | 306.00 | 300.00 | 300.55 | 300.55 | -2.73% | 13,000 |
| Jul 22, 2026 | 307.80 | 310.00 | 305.00 | 309.00 | 309.00 | 1.26% | 12,000 |
| Jul 21, 2026 | 302.00 | 305.25 | 301.00 | 305.15 | 305.15 | 0.05% | 10,000 |
| Jul 20, 2026 | 310.00 | 310.00 | 305.00 | 305.00 | 305.00 | -2.32% | 2,500 |
| Jul 17, 2026 | 310.00 | 313.90 | 300.00 | 312.25 | 312.25 | 1.74% | 21,000 |
| Jul 16, 2026 | 317.40 | 317.40 | 300.15 | 306.90 | 306.90 | -2.60% | 24,000 |
| Jul 15, 2026 | 326.20 | 326.25 | 310.00 | 315.10 | 315.10 | -1.53% | 43,000 |
| Jul 14, 2026 | 313.75 | 320.00 | 312.50 | 320.00 | 320.00 | 1.94% | 18,500 |
| Jul 13, 2026 | 310.00 | 313.95 | 309.00 | 313.90 | 313.90 | 0.80% | 17,500 |
| Jul 10, 2026 | 305.50 | 315.50 | 302.05 | 311.40 | 311.40 | 1.95% | 11,000 |
| Jul 9, 2026 | 319.00 | 325.95 | 302.00 | 305.45 | 305.45 | -4.22% | 52,000 |
| Jul 8, 2026 | 330.20 | 336.00 | 310.00 | 318.90 | 318.90 | -1.95% | 34,000 |
| Jul 7, 2026 | 335.00 | 350.00 | 316.00 | 325.25 | 325.25 | -2.77% | 18,500 |
| Jul 6, 2026 | 325.00 | 340.00 | 325.00 | 334.50 | 334.50 | 2.29% | 11,500 |
| Jul 3, 2026 | 324.00 | 330.00 | 318.00 | 327.00 | 327.00 | 0.94% | 15,000 |
| Jul 2, 2026 | 315.00 | 325.95 | 314.00 | 323.95 | 323.95 | 3.70% | 14,000 |
| Jul 1, 2026 | 330.00 | 340.00 | 310.00 | 312.40 | 312.40 | -4.76% | 47,000 |
| Jun 30, 2026 | 316.00 | 334.00 | 316.00 | 328.00 | 328.00 | 3.11% | 30,000 |
| Jun 29, 2026 | 309.00 | 320.00 | 305.00 | 318.10 | 318.10 | 0.57% | 29,500 |
| Jun 25, 2026 | 311.00 | 319.95 | 309.00 | 316.30 | 316.30 | 2.74% | 15,000 |
| Jun 24, 2026 | 305.10 | 311.00 | 300.00 | 307.85 | 307.85 | 2.51% | 17,500 |
| Jun 23, 2026 | 298.95 | 303.50 | 293.00 | 300.30 | 300.30 | 3.20% | 24,000 |
| Jun 22, 2026 | 286.35 | 296.95 | 286.35 | 291.00 | 291.00 | 2.00% | 13,000 |
| Jun 19, 2026 | 295.15 | 298.30 | 280.15 | 285.30 | 285.30 | -3.35% | 34,500 |
| Jun 18, 2026 | 300.00 | 300.00 | 294.95 | 295.20 | 295.20 | -1.60% | 16,500 |
| Jun 17, 2026 | 289.35 | 300.10 | 289.35 | 300.00 | 300.00 | 0.10% | 12,000 |
| Jun 16, 2026 | 301.50 | 301.50 | 295.00 | 299.70 | 299.70 | -0.60% | 22,500 |
| Jun 15, 2026 | 302.00 | 320.00 | 295.00 | 301.50 | 301.50 | 0.97% | 40,500 |
| Jun 12, 2026 | 305.00 | 305.00 | 298.00 | 298.60 | 298.60 | 1.22% | 9,000 |