CWD Limited (BOM:543378)
India · Delayed Price · Currency is INR 298.25
-15.65 (-4.99%)
At close: Apr 24, 2026
CWD Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 302.00 | 302.05 | 298.25 | 298.25 | 298.25 | -4.99% | 17,000 |
| Apr 23, 2026 | 315.50 | 315.50 | 300.00 | 313.90 | 313.90 | 1.26% | 8,000 |
| Apr 22, 2026 | 299.65 | 310.00 | 299.60 | 310.00 | 310.00 | -1.27% | 5,000 |
| Apr 21, 2026 | 314.90 | 316.10 | 314.00 | 314.00 | 314.00 | 0.64% | 13,500 |
| Apr 20, 2026 | 329.00 | 329.00 | 308.00 | 312.00 | 312.00 | -0.86% | 9,000 |
| Apr 17, 2026 | 307.00 | 317.20 | 307.00 | 314.70 | 314.70 | 2.51% | 11,500 |
| Apr 16, 2026 | 285.05 | 309.40 | 285.05 | 307.00 | 307.00 | 4.17% | 35,500 |
| Apr 15, 2026 | 299.00 | 299.00 | 285.00 | 294.70 | 294.70 | 3.15% | 8,500 |
| Apr 13, 2026 | 280.35 | 287.35 | 279.00 | 285.70 | 285.70 | 4.38% | 49,000 |
| Apr 10, 2026 | 271.05 | 280.00 | 271.05 | 273.70 | 273.70 | 0.98% | 6,500 |
| Apr 9, 2026 | 284.00 | 284.00 | 271.05 | 271.05 | 271.05 | -0.84% | 5,000 |
| Apr 8, 2026 | 270.80 | 273.35 | 270.00 | 273.35 | 273.35 | 4.99% | 11,500 |
| Apr 7, 2026 | 259.05 | 276.95 | 254.80 | 260.35 | 260.35 | -2.93% | 34,500 |
| Apr 6, 2026 | 283.00 | 289.95 | 268.20 | 268.20 | 268.20 | -4.99% | 17,500 |
| 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 |