Cedaar Textiles Limited (NSE:CEDAAR)
India · Delayed Price · Currency is INR 17.20
+0.65 (3.93%)
At close: Jul 31, 2026
Cedaar Textiles Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 16.65 | 16.85 | 16.35 | 16.55 | 16.55 | 1.22% | 104,000 |
| Jul 29, 2026 | 16.90 | 17.00 | 16.35 | 16.35 | 16.35 | -3.82% | 12,000 |
| Jul 28, 2026 | 17.50 | 17.50 | 16.85 | 17.00 | 17.00 | -2.58% | 9,000 |
| Jul 27, 2026 | 18.00 | 18.60 | 17.20 | 17.45 | 17.45 | -3.59% | 21,000 |
| Jul 24, 2026 | 17.10 | 18.10 | 17.00 | 18.10 | 18.10 | 1.40% | 7,000 |
| Jul 22, 2026 | 19.55 | 19.55 | 17.80 | 17.85 | 17.85 | -4.29% | 11,000 |
| Jul 21, 2026 | 19.00 | 19.55 | 18.00 | 18.65 | 18.65 | -0.80% | 11,000 |
| Jul 20, 2026 | 18.55 | 18.80 | 18.50 | 18.80 | 18.80 | -1.31% | 3,000 |
| Jul 17, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | 1,000 |
| Jul 16, 2026 | 19.10 | 20.60 | 19.00 | 19.05 | 19.05 | -4.75% | 13,000 |
| Jul 15, 2026 | 20.10 | 20.10 | 19.15 | 20.00 | 20.00 | -0.50% | 8,000 |
| Jul 14, 2026 | 19.45 | 20.10 | 19.40 | 20.10 | 20.10 | -1.23% | 6,000 |
| Jul 13, 2026 | 19.75 | 20.35 | 19.75 | 20.35 | 20.35 | 3.04% | 3,000 |
| Jul 10, 2026 | 19.05 | 19.75 | 19.05 | 19.75 | 19.75 | -1.00% | 3,000 |
| Jul 9, 2026 | 20.05 | 20.05 | 19.95 | 19.95 | 19.95 | -5.00% | 7,000 |
| Jul 8, 2026 | 20.95 | 21.00 | 20.95 | 21.00 | 21.00 | 0.24% | 6,000 |
| Jul 7, 2026 | 20.20 | 20.95 | 19.60 | 20.95 | 20.95 | 3.71% | 311,000 |
| Jul 6, 2026 | 20.70 | 20.70 | 20.20 | 20.20 | 20.20 | 2.28% | 5,000 |
| Jul 3, 2026 | 19.50 | 20.25 | 19.30 | 19.75 | 19.75 | 1.28% | 5,000 |
| Jul 2, 2026 | 19.15 | 19.50 | 19.15 | 19.50 | 19.50 | -2.01% | 5,000 |
| Jul 1, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -0.50% | 3,000 |
| Jun 30, 2026 | 20.20 | 20.20 | 19.95 | 20.00 | 20.00 | -1.23% | 9,000 |
| Jun 29, 2026 | 21.00 | 21.40 | 20.25 | 20.25 | 20.25 | -2.41% | 6,000 |
| Jun 25, 2026 | 21.05 | 21.05 | 19.95 | 20.75 | 20.75 | 0.97% | 5,000 |
| Jun 24, 2026 | 20.75 | 21.05 | 20.10 | 20.55 | 20.55 | 1.73% | 7,000 |
| Jun 23, 2026 | 20.95 | 20.95 | 19.80 | 20.20 | 20.20 | -1.22% | 12,000 |
| Jun 22, 2026 | 20.05 | 20.85 | 19.90 | 20.45 | 20.45 | -2.15% | 14,000 |
| Jun 19, 2026 | 20.90 | 20.90 | 19.95 | 20.90 | 20.90 | 4.76% | 38,000 |
| Jun 18, 2026 | 20.20 | 20.20 | 19.95 | 19.95 | 19.95 | -5.00% | 27,000 |
| Jun 17, 2026 | 21.85 | 21.85 | 20.80 | 21.00 | 21.00 | -3.89% | 79,000 |
| Jun 16, 2026 | 22.50 | 22.50 | 21.85 | 21.85 | 21.85 | -5.00% | 40,000 |
| Jun 15, 2026 | 23.00 | 23.00 | 22.95 | 23.00 | 23.00 | 2.22% | 10,000 |
| Jun 12, 2026 | 23.00 | 23.00 | 22.50 | 22.50 | 22.50 | 1.35% | 12,000 |
| Jun 11, 2026 | 24.00 | 24.00 | 22.20 | 22.20 | 22.20 | -3.48% | 2,000 |
| Jun 10, 2026 | 23.50 | 23.50 | 22.65 | 23.00 | 23.00 | -3.36% | 12,000 |
| Jun 9, 2026 | 24.80 | 24.80 | 22.85 | 23.80 | 23.80 | -1.04% | 5,000 |
| Jun 5, 2026 | 22.05 | 24.05 | 22.05 | 24.05 | 24.05 | 4.11% | 3,000 |
| Jun 4, 2026 | 23.35 | 23.35 | 23.10 | 23.10 | 23.10 | -4.94% | 5,000 |
| Jun 3, 2026 | 23.75 | 24.30 | 23.50 | 24.30 | 24.30 | -1.62% | 15,000 |
| Jun 2, 2026 | 24.75 | 24.95 | 24.70 | 24.70 | 24.70 | -5.00% | 10,000 |
| Jun 1, 2026 | 24.70 | 26.00 | 24.70 | 26.00 | 26.00 | - | 17,000 |
| May 29, 2026 | 26.45 | 26.45 | 24.55 | 26.00 | 26.00 | 3.17% | 8,000 |
| May 27, 2026 | 25.55 | 25.55 | 25.15 | 25.20 | 25.20 | -4.73% | 10,000 |
| May 25, 2026 | 25.50 | 26.45 | 25.50 | 26.45 | 26.45 | -0.19% | 2,000 |
| May 21, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.53% | 1,000 |
| May 18, 2026 | 26.10 | 26.95 | 26.10 | 26.10 | 26.10 | -4.92% | 5,000 |
| May 15, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -4.85% | 6,000 |
| May 14, 2026 | 27.40 | 29.70 | 27.35 | 28.85 | 28.85 | 0.35% | 25,000 |
| May 13, 2026 | 29.00 | 29.00 | 28.75 | 28.75 | 28.75 | -4.96% | 7,000 |
| May 12, 2026 | 31.80 | 31.80 | 30.25 | 30.25 | 30.25 | -4.87% | 10,000 |