| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | 67.36 | 67.36 | 66.00 | 67.36 | 1.01L |
| 2026-05-27 | 78.00 | 81.50 | 75.40 | 75.40 | 81,525 |
| 2026-05-26 | 96.10 | 96.10 | 83.75 | 83.75 | 3.55L |
| 2026-05-25 | 82.75 | 95.95 | 82.75 | 93.05 | 67,589 |
| 2026-05-22 | 75.00 | 88.55 | 75.00 | 88.55 | 4.94L |
| 2026-05-21 | 80.50 | 104.00 | 80.50 | 80.50 | 5.32L |
| 2026-05-20 | 125.45 | 125.45 | 100.60 | 100.60 | 80,785 |
| 2026-05-19 | 129.70 | 129.70 | 121.75 | 125.70 | 27,448 |
| 2026-05-18 | 126.80 | 126.80 | 121.00 | 123.60 | 8,548 |
| 2026-05-15 | 121.35 | 127.80 | 120.05 | 123.35 | 13,237 |
| 2026-05-14 | 132.85 | 132.85 | 114.70 | 119.45 | 53,414 |
| 2026-05-13 | 133.90 | 133.90 | 128.00 | 128.20 | 18,696 |
| 2026-05-12 | 137.60 | 137.60 | 130.00 | 131.30 | 31,120 |
| 2026-05-11 | 137.60 | 137.60 | 132.00 | 133.25 | 8,865 |
| 2026-05-08 | 134.90 | 134.90 | 131.00 | 132.20 | 14,975 |
| 2026-05-07 | 134.95 | 134.95 | 130.55 | 132.50 | 19,940 |
| 2026-05-06 | 137.95 | 137.95 | 130.50 | 131.50 | 30,111 |
| 2026-05-05 | 139.45 | 139.45 | 118.00 | 133.80 | 80,941 |
| 2026-05-04 | 139.95 | 139.95 | 137.00 | 137.85 | 98,818 |
| 2026-04-30 | 142.50 | 142.50 | 136.50 | 136.90 | 36,169 |
| 2026-04-29 | 144.50 | 144.50 | 137.50 | 138.05 | 41,768 |
| 2026-04-28 | 145.00 | 145.00 | 138.00 | 138.30 | 15,362 |
| 2026-04-27 | 144.95 | 144.95 | 137.00 | 139.80 | 28,864 |
| 2026-04-24 | 141.95 | 141.95 | 137.30 | 139.10 | 45,412 |
| 2026-04-23 | 145.00 | 145.00 | 140.00 | 140.20 | 27,677 |
| 2026-04-22 | 149.65 | 149.65 | 140.55 | 141.80 | 49,766 |
| 2026-04-21 | 144.95 | 146.00 | 141.00 | 144.55 | 81,069 |
| 2026-04-20 | 149.90 | 149.90 | 141.20 | 141.30 | 86,115 |
| 2026-04-17 | 144.95 | 144.95 | 141.75 | 142.30 | 43,414 |
| 2026-04-16 | 145.50 | 145.50 | 143.25 | 143.45 | 1.44L |
Candour Techtex Limited, incorporated on 17 June 1986, is an Indian public company engaged in diversified business activities, primarily manufacturing and trading textiles, plastics, and other related items. The company, registered in Mumbai, operates with an authorized share capital and is listed on the BSE under the symbol CANDOUR.