Cedaar Textiles Limited (NSE:CEDAAR)
India · Delayed Price · Currency is INR 13.80
+0.65 (4.94%)
At close: Aug 21, 2026
Cedaar Textiles Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 16.05 | 16.95 | 15.70 | 16.70 | 16.70 | 1.21% | 18,000 |
| Aug 7, 2026 | 16.50 | 17.10 | 16.35 | 16.50 | 16.50 | - | 7,000 |
| Aug 6, 2026 | 17.60 | 17.60 | 16.50 | 16.50 | 16.50 | -2.08% | 9,000 |
| Aug 5, 2026 | 16.35 | 16.85 | 16.30 | 16.85 | 16.85 | 3.06% | 3,000 |
| Aug 4, 2026 | 16.45 | 17.25 | 16.35 | 16.35 | 16.35 | -4.94% | 18,000 |
| Aug 3, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 1,000 |
| Jul 31, 2026 | 17.20 | 17.25 | 17.20 | 17.20 | 17.20 | 3.93% | 2,000 |
| 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 |