CWD Limited (BOM:543378)
India · Delayed Price · Currency is INR 285.10
+1.20 (0.42%)
At close: May 29, 2026
CWD Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 285.00 | 290.00 | 273.75 | 285.10 | 285.10 | 0.42% | 41,000 |
| May 27, 2026 | 293.90 | 300.85 | 280.00 | 283.90 | 283.90 | -1.76% | 28,500 |
| May 26, 2026 | 282.40 | 289.00 | 280.00 | 289.00 | 289.00 | 2.37% | 6,500 |
| May 25, 2026 | 287.70 | 290.00 | 280.05 | 282.30 | 282.30 | 1.18% | 3,500 |
| May 22, 2026 | 270.10 | 287.95 | 270.10 | 279.00 | 279.00 | -0.36% | 6,000 |
| May 21, 2026 | 279.95 | 284.20 | 279.00 | 280.00 | 280.00 | 2.56% | 5,500 |
| May 20, 2026 | 267.00 | 275.00 | 267.00 | 273.00 | 273.00 | -1.27% | 4,500 |
| May 19, 2026 | 275.00 | 276.50 | 275.00 | 276.50 | 276.50 | 3.04% | 1,500 |
| May 18, 2026 | 265.55 | 268.35 | 265.55 | 268.35 | 268.35 | 1.05% | 7,000 |
| May 15, 2026 | 265.70 | 273.50 | 256.55 | 265.55 | 265.55 | -0.06% | 5,500 |
| May 14, 2026 | 279.00 | 279.00 | 265.00 | 265.70 | 265.70 | -4.73% | 88,500 |
| May 13, 2026 | 280.10 | 280.10 | 275.50 | 278.90 | 278.90 | -3.81% | 59,000 |
| May 12, 2026 | 291.00 | 291.00 | 287.10 | 289.95 | 289.95 | -3.20% | 36,500 |
| May 11, 2026 | 301.05 | 312.95 | 291.00 | 299.55 | 299.55 | -1.67% | 101,000 |
| May 8, 2026 | 304.90 | 308.00 | 300.00 | 304.65 | 304.65 | -0.11% | 46,500 |
| May 7, 2026 | 310.50 | 310.50 | 295.50 | 305.00 | 305.00 | 1.08% | 18,000 |
| May 6, 2026 | 303.90 | 310.00 | 298.00 | 301.75 | 301.75 | 1.91% | 14,500 |
| May 5, 2026 | 281.20 | 296.60 | 281.20 | 296.10 | 296.10 | 3.66% | 10,000 |
| May 4, 2026 | 292.00 | 292.00 | 280.25 | 285.65 | 285.65 | -3.17% | 19,500 |
| Apr 30, 2026 | 292.30 | 295.20 | 290.05 | 295.00 | 295.00 | 0.92% | 4,500 |
| Apr 29, 2026 | 311.25 | 311.25 | 292.00 | 292.30 | 292.30 | -1.91% | 19,000 |
| Apr 28, 2026 | 308.90 | 308.90 | 293.50 | 298.00 | 298.00 | -3.53% | 17,500 |
| Apr 27, 2026 | 310.00 | 310.00 | 300.00 | 308.90 | 308.90 | 3.57% | 5,000 |
| 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 |