Cedaar Textiles Limited (NSE:CEDAAR)
India · Delayed Price · Currency is INR 26.45
-0.05 (-0.19%)
At close: May 25, 2026
Cedaar Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 32.55 | 32.55 | 31.80 | 31.80 | 31.80 | -2.90% | 2,000 |
| May 8, 2026 | 30.70 | 32.75 | 30.70 | 32.75 | 32.75 | 2.18% | 2,000 |
| May 7, 2026 | 31.55 | 33.10 | 30.70 | 32.05 | 32.05 | 1.10% | 7,000 |
| May 6, 2026 | 31.75 | 31.80 | 30.45 | 31.70 | 31.70 | -0.31% | 8,000 |
| May 5, 2026 | 30.60 | 31.80 | 30.60 | 31.80 | 31.80 | - | 6,000 |
| May 4, 2026 | 30.25 | 31.80 | 30.25 | 31.80 | 31.80 | - | 35,000 |
| Apr 30, 2026 | 29.30 | 31.80 | 29.30 | 31.80 | 31.80 | 3.58% | 3,000 |
| Apr 29, 2026 | 31.20 | 31.20 | 29.70 | 30.70 | 30.70 | -1.60% | 11,000 |
| Apr 28, 2026 | 32.00 | 32.00 | 31.20 | 31.20 | 31.20 | -4.88% | 15,000 |
| Apr 27, 2026 | 33.95 | 33.95 | 31.30 | 32.80 | 32.80 | 0.31% | 8,000 |
| Apr 24, 2026 | 34.55 | 34.55 | 32.70 | 32.70 | 32.70 | -4.94% | 18,000 |
| Apr 23, 2026 | 37.00 | 37.00 | 33.90 | 34.40 | 34.40 | -3.51% | 45,000 |
| Apr 22, 2026 | 35.70 | 35.70 | 34.25 | 35.65 | 35.65 | 4.85% | 65,000 |
| Apr 21, 2026 | 33.95 | 34.00 | 33.95 | 34.00 | 34.00 | 4.94% | 3,000 |
| Apr 20, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 4.85% | 8,000 |
| Apr 17, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 4.92% | 4,000 |
| Apr 16, 2026 | 29.45 | 29.45 | 29.00 | 29.45 | 29.45 | 4.99% | 31,000 |
| Apr 15, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 4.86% | 3,000 |
| Apr 13, 2026 | 26.75 | 26.75 | 26.30 | 26.75 | 26.75 | 4.90% | 29,000 |
| Apr 10, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 4.94% | 8,000 |
| Apr 9, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 4.97% | 9,000 |
| Apr 8, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 4.99% | 6,000 |
| Apr 7, 2026 | 21.95 | 22.05 | 21.95 | 22.05 | 22.05 | 5.00% | 6,000 |
| Apr 6, 2026 | 21.75 | 21.75 | 21.00 | 21.00 | 21.00 | 1.20% | 9,000 |
| Apr 2, 2026 | 19.20 | 20.75 | 18.85 | 20.75 | 20.75 | 4.80% | 22,000 |
| Apr 1, 2026 | 19.65 | 19.80 | 19.65 | 19.80 | 19.80 | 4.76% | 16,000 |
| Mar 30, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -4.79% | 8,000 |
| Mar 27, 2026 | 21.00 | 21.10 | 19.85 | 19.85 | 19.85 | -4.80% | 41,000 |
| Mar 25, 2026 | 21.00 | 22.35 | 20.70 | 20.85 | 20.85 | -2.11% | 60,000 |
| Mar 24, 2026 | 20.40 | 21.90 | 20.05 | 21.30 | 21.30 | 1.91% | 44,000 |
| Mar 23, 2026 | 20.90 | 21.75 | 20.90 | 20.90 | 20.90 | -5.00% | 20,000 |
| Mar 20, 2026 | 22.90 | 23.00 | 21.80 | 22.00 | 22.00 | -3.93% | 32,000 |
| Mar 19, 2026 | 24.20 | 24.20 | 22.75 | 22.90 | 22.90 | -4.18% | 46,000 |
| Mar 18, 2026 | 24.10 | 25.00 | 23.50 | 23.90 | 23.90 | -0.42% | 28,000 |
| Mar 17, 2026 | 24.10 | 24.20 | 23.50 | 24.00 | 24.00 | -1.23% | 23,000 |
| Mar 16, 2026 | 25.25 | 25.25 | 24.15 | 24.30 | 24.30 | -4.33% | 50,000 |
| Mar 13, 2026 | 25.75 | 26.45 | 24.30 | 25.40 | 25.40 | -0.39% | 63,000 |
| Mar 12, 2026 | 25.25 | 25.55 | 24.90 | 25.50 | 25.50 | -2.67% | 36,000 |
| Mar 11, 2026 | 25.80 | 27.30 | 25.80 | 26.20 | 26.20 | -0.57% | 18,000 |
| Mar 10, 2026 | 27.60 | 28.00 | 26.20 | 26.35 | 26.35 | -4.18% | 27,000 |
| Mar 9, 2026 | 26.50 | 27.50 | 25.55 | 27.50 | 27.50 | 2.80% | 12,000 |
| Mar 6, 2026 | 26.50 | 27.15 | 25.90 | 26.75 | 26.75 | 3.28% | 16,000 |
| Mar 5, 2026 | 27.15 | 28.05 | 25.85 | 25.90 | 25.90 | -4.60% | 46,000 |
| Mar 4, 2026 | 27.15 | 27.60 | 27.10 | 27.15 | 27.15 | -4.74% | 17,000 |