Cedaar Textiles Limited (NSE:CEDAAR)
India · Delayed Price · Currency is INR 47.20
-2.30 (-4.65%)
At close: Jan 21, 2026
Cedaar Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 47.30 | 47.30 | 47.05 | 47.20 | 47.20 | -4.65% | 21,000 |
| Jan 20, 2026 | 50.05 | 51.00 | 49.50 | 49.50 | 49.50 | -4.62% | 11,000 |
| Jan 19, 2026 | 53.00 | 55.00 | 51.20 | 51.90 | 51.90 | -3.62% | 18,000 |
| Jan 16, 2026 | 52.95 | 53.85 | 52.95 | 53.85 | 53.85 | 4.97% | 19,000 |
| Jan 14, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.39% | 2,000 |
| Jan 13, 2026 | 51.50 | 53.00 | 51.50 | 51.50 | 51.50 | 0.98% | 5,000 |
| Jan 12, 2026 | 53.95 | 53.95 | 51.00 | 51.00 | 51.00 | -2.95% | 13,000 |
| Jan 9, 2026 | 52.35 | 53.90 | 52.20 | 52.55 | 52.55 | -4.28% | 16,000 |
| Jan 8, 2026 | 57.10 | 57.10 | 54.90 | 54.90 | 54.90 | -4.69% | 16,000 |
| Jan 7, 2026 | 58.25 | 58.70 | 57.25 | 57.60 | 57.60 | -3.36% | 31,000 |
| Jan 6, 2026 | 61.95 | 62.05 | 59.25 | 59.60 | 59.60 | -3.79% | 9,000 |
| Jan 5, 2026 | 63.75 | 63.75 | 61.00 | 61.95 | 61.95 | 1.72% | 24,000 |
| Jan 2, 2026 | 58.00 | 60.90 | 58.00 | 60.90 | 60.90 | 5.00% | 26,000 |
| Jan 1, 2026 | 58.25 | 58.95 | 57.25 | 58.00 | 58.00 | -2.36% | 22,000 |
| Dec 31, 2025 | 58.00 | 59.95 | 58.00 | 59.40 | 59.40 | 2.41% | 20,000 |
| Dec 30, 2025 | 60.00 | 60.00 | 57.90 | 58.00 | 58.00 | -3.41% | 22,000 |
| Dec 29, 2025 | 62.50 | 62.50 | 59.25 | 60.05 | 60.05 | -3.53% | 42,000 |
| Dec 26, 2025 | 61.00 | 63.00 | 61.00 | 62.25 | 62.25 | 2.89% | 23,000 |
| Dec 24, 2025 | 59.85 | 65.75 | 59.85 | 60.50 | 60.50 | -3.97% | 215,000 |
| Dec 23, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -4.98% | 26,000 |
| Dec 22, 2025 | 73.65 | 73.65 | 66.30 | 66.30 | 66.30 | -9.98% | 74,000 |
| Dec 19, 2025 | 74.15 | 76.85 | 73.65 | 73.65 | 73.65 | -9.96% | 91,000 |
| Dec 18, 2025 | 87.00 | 87.00 | 81.80 | 81.80 | 81.80 | -9.96% | 37,000 |
| Dec 17, 2025 | 94.00 | 95.00 | 88.95 | 90.85 | 90.85 | -2.42% | 218,000 |
| Dec 16, 2025 | 94.00 | 99.80 | 90.95 | 93.10 | 93.10 | 2.59% | 250,000 |
| Dec 15, 2025 | 83.00 | 92.90 | 80.15 | 90.75 | 90.75 | 13.23% | 158,000 |
| Dec 12, 2025 | 84.30 | 84.30 | 78.10 | 80.15 | 80.15 | -2.73% | 15,000 |
| Dec 11, 2025 | 73.95 | 82.40 | 73.95 | 82.40 | 82.40 | 15.00% | 58,000 |
| Dec 10, 2025 | 61.00 | 72.00 | 60.50 | 71.65 | 71.65 | 19.42% | 37,000 |
| Dec 9, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,000 |
| Dec 8, 2025 | 65.70 | 65.70 | 60.00 | 60.00 | 60.00 | -4.38% | 10,000 |
| Dec 5, 2025 | 65.00 | 66.00 | 60.10 | 62.75 | 62.75 | -8.33% | 46,000 |
| Dec 4, 2025 | 71.00 | 71.95 | 67.05 | 68.45 | 68.45 | -3.73% | 16,000 |
| Dec 3, 2025 | 72.90 | 75.80 | 71.00 | 71.10 | 71.10 | -3.27% | 18,000 |
| Dec 2, 2025 | 74.00 | 74.25 | 73.50 | 73.50 | 73.50 | -2.00% | 5,000 |
| Dec 1, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.13% | 4,000 |
| Nov 28, 2025 | 77.20 | 78.00 | 74.20 | 74.90 | 74.90 | -1.83% | 16,000 |
| Nov 27, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 1.46% | 1,000 |
| Nov 26, 2025 | 73.25 | 75.20 | 73.25 | 75.20 | 75.20 | - | 4,000 |
| Nov 25, 2025 | 72.80 | 75.20 | 72.80 | 75.20 | 75.20 | 1.62% | 133,000 |
| Nov 24, 2025 | 72.80 | 75.90 | 72.80 | 74.00 | 74.00 | -3.33% | 12,000 |
| Nov 21, 2025 | 79.65 | 79.65 | 75.00 | 76.55 | 76.55 | -6.65% | 42,000 |
| Nov 20, 2025 | 80.05 | 82.00 | 80.00 | 82.00 | 82.00 | 0.92% | 4,000 |
| Nov 19, 2025 | 79.90 | 81.90 | 78.90 | 81.25 | 81.25 | 3.44% | 12,000 |
| Nov 18, 2025 | 78.60 | 80.00 | 77.20 | 78.55 | 78.55 | -0.06% | 12,000 |
| Nov 17, 2025 | 77.50 | 80.90 | 77.50 | 78.60 | 78.60 | -2.18% | 10,000 |
| Nov 14, 2025 | 80.50 | 82.00 | 77.30 | 80.35 | 80.35 | 0.25% | 7,000 |
| Nov 13, 2025 | 80.05 | 83.00 | 80.05 | 80.15 | 80.15 | -2.43% | 18,000 |
| Nov 12, 2025 | 82.50 | 85.00 | 82.10 | 82.15 | 82.15 | -0.12% | 12,000 |
| Nov 11, 2025 | 84.90 | 84.90 | 82.20 | 82.25 | 82.25 | -3.12% | 7,000 |