Cedaar Textiles Limited (NSE:CEDAAR)
India · Delayed Price · Currency is INR 14.55
-0.30 (-2.02%)
At close: Oct 27, 2026
Cedaar Textiles Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 14.15 | 15.45 | 14.15 | 14.55 | 14.55 | -2.02% | 13,000 |
| Oct 26, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -4.81% | 6,000 |
| Oct 23, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -4.88% | 2,000 |
| Oct 22, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -4.93% | 2,000 |
| Oct 21, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -4.96% | 1,000 |
| Oct 19, 2026 | 18.80 | 18.80 | 17.60 | 18.15 | 18.15 | -1.89% | 8,000 |
| Oct 16, 2026 | 17.65 | 18.50 | 17.65 | 18.50 | 18.50 | 4.82% | 26,000 |
| Oct 15, 2026 | 17.65 | 17.65 | 17.60 | 17.65 | 17.65 | 4.75% | 14,000 |
| Oct 14, 2026 | 16.80 | 16.85 | 16.80 | 16.85 | 16.85 | 4.98% | 10,000 |
| Oct 13, 2026 | 16.00 | 16.05 | 15.80 | 16.05 | 16.05 | 4.90% | 12,000 |
| Oct 12, 2026 | 14.90 | 15.30 | 14.05 | 15.30 | 15.30 | 9.68% | 48,000 |
| Oct 9, 2026 | 13.90 | 13.95 | 13.90 | 13.95 | 13.95 | 9.84% | 23,000 |
| Oct 8, 2026 | 12.40 | 12.70 | 12.40 | 12.70 | 12.70 | 9.96% | 29,000 |
| Oct 7, 2026 | 11.55 | 11.55 | 11.35 | 11.55 | 11.55 | 5.00% | 80,000 |
| Oct 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | 3,000 |
| Oct 5, 2026 | 11.55 | 11.55 | 10.45 | 10.50 | 10.50 | -4.55% | 16,000 |
| Oct 1, 2026 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 1.38% | 5,000 |
| Sep 30, 2026 | 11.75 | 11.75 | 10.85 | 10.85 | 10.85 | -4.82% | 4,000 |
| Sep 29, 2026 | 10.85 | 11.40 | 10.85 | 11.40 | 11.40 | 4.59% | 4,000 |
| Sep 28, 2026 | 11.40 | 11.40 | 10.90 | 10.90 | 10.90 | - | 5,000 |
| Sep 25, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | 1,000 |
| Sep 24, 2026 | 11.30 | 12.05 | 11.00 | 11.10 | 11.10 | -3.48% | 37,000 |
| Sep 23, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.55% | 1,000 |
| Sep 22, 2026 | 10.65 | 11.00 | 10.65 | 11.00 | 11.00 | - | 4,000 |
| Sep 21, 2026 | 11.20 | 11.20 | 10.55 | 11.00 | 11.00 | -0.90% | 9,000 |
| Sep 18, 2026 | 10.90 | 11.20 | 10.85 | 11.10 | 11.10 | 1.83% | 20,000 |
| Sep 17, 2026 | 11.30 | 11.30 | 10.85 | 10.90 | 10.90 | -4.39% | 12,000 |
| Sep 16, 2026 | 12.00 | 12.00 | 11.40 | 11.40 | 11.40 | -5.00% | 34,000 |
| Sep 15, 2026 | 12.20 | 12.60 | 12.00 | 12.00 | 12.00 | -4.76% | 89,000 |
| Sep 11, 2026 | 12.60 | 12.95 | 12.60 | 12.60 | 12.60 | 1.20% | 9,000 |
| Sep 10, 2026 | 13.40 | 13.75 | 12.45 | 12.45 | 12.45 | -4.96% | 34,000 |
| Sep 9, 2026 | 12.75 | 13.10 | 12.70 | 13.10 | 13.10 | -1.50% | 3,000 |
| Sep 7, 2026 | 13.60 | 13.60 | 13.30 | 13.30 | 13.30 | -2.21% | 3,000 |
| Sep 4, 2026 | 13.20 | 13.60 | 13.10 | 13.60 | 13.60 | -0.73% | 10,000 |
| Sep 3, 2026 | 12.80 | 13.90 | 12.75 | 13.70 | 13.70 | 3.01% | 5,000 |
| Sep 2, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -5.00% | 9,000 |
| Sep 1, 2026 | 13.65 | 14.00 | 13.60 | 14.00 | 14.00 | -2.10% | 13,000 |
| Aug 31, 2026 | 13.60 | 14.50 | 13.60 | 14.30 | 14.30 | - | 43,000 |
| Aug 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -3.38% | 6,000 |
| Aug 26, 2026 | 14.95 | 15.15 | 14.25 | 14.80 | 14.80 | -1.00% | 8,000 |
| Aug 25, 2026 | 14.50 | 14.95 | 14.50 | 14.95 | 14.95 | 3.46% | 4,000 |
| Aug 24, 2026 | 14.40 | 14.45 | 13.25 | 14.45 | 14.45 | 4.71% | 11,000 |
| Aug 21, 2026 | 12.55 | 13.80 | 12.55 | 13.80 | 13.80 | 4.94% | 18,000 |
| Aug 20, 2026 | 13.20 | 13.90 | 13.15 | 13.15 | 13.15 | -4.71% | 26,000 |
| Aug 19, 2026 | 14.20 | 14.20 | 13.80 | 13.80 | 13.80 | -4.83% | 12,000 |
| Aug 18, 2026 | 15.05 | 15.05 | 14.50 | 14.50 | 14.50 | -4.92% | 17,000 |
| Aug 17, 2026 | 14.60 | 15.25 | 14.60 | 15.25 | 15.25 | -0.65% | 4,000 |
| Aug 14, 2026 | 15.05 | 15.35 | 14.60 | 15.35 | 15.35 | - | 27,000 |
| Aug 13, 2026 | 15.35 | 15.40 | 15.30 | 15.35 | 15.35 | -4.06% | 4,000 |
| Aug 12, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.19% | 8,000 |