Price Data Selection & Download
Candour Techtex Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4023 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see Candour Techtex stock price NSE.
Share Price All Time High
₹165.00
February 13, 2026
BSE Exchange
Share Price All Time Low
₹0.23
January 07, 2014
BSE Exchange
Highest Volume Trading Day
22,730,269
October 05, 2011 • ₹1.10
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
CANDOUR daily open, high, low, close and volume (OHLCV) on BSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹75.00 | ₹88.55 | ₹75.00 | ₹88.55 | 493,655 |
| 2026-05-21 | ₹80.50 | ₹104.00 | ₹80.50 | ₹80.50 | 531,541 |
| 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 | 144,364 |
| 2026-04-15 | ₹144.50 | ₹145.45 | ₹142.05 | ₹143.70 | 14,125 |
| 2026-04-13 | ₹149.90 | ₹149.90 | ₹143.75 | ₹144.95 | 92,447 |
| 2026-04-10 | ₹150.85 | ₹150.85 | ₹143.10 | ₹146.10 | 9,970 |
| 2026-04-09 | ₹148.95 | ₹149.85 | ₹145.00 | ₹148.65 | 14,935 |
| 2026-04-08 | ₹150.00 | ₹150.05 | ₹148.30 | ₹149.70 | 18,001 |
| 2026-04-07 | ₹147.90 | ₹152.00 | ₹142.50 | ₹149.60 | 39,663 |
| 2026-04-06 | ₹150.00 | ₹150.00 | ₹141.00 | ₹143.65 | 22,096 |
| 2026-04-02 | ₹143.75 | ₹149.95 | ₹141.55 | ₹146.50 | 15,669 |
| 2026-04-01 | ₹150.00 | ₹150.00 | ₹143.50 | ₹143.65 | 10,189 |
| 2026-03-30 | ₹153.80 | ₹153.80 | ₹140.00 | ₹140.80 | 9,116 |
| 2026-03-27 | ₹149.85 | ₹149.85 | ₹141.50 | ₹143.25 | 19,803 |
| 2026-03-25 | ₹145.55 | ₹145.55 | ₹143.45 | ₹145.00 | 112,753 |
| 2026-03-24 | ₹147.85 | ₹147.85 | ₹140.00 | ₹141.45 | 56,153 |
| 2026-03-23 | ₹148.95 | ₹148.95 | ₹142.00 | ₹143.65 | 34,285 |
| 2026-03-20 | ₹151.45 | ₹151.45 | ₹144.25 | ₹145.45 | 21,925 |
| 2026-03-19 | ₹145.50 | ₹158.90 | ₹143.60 | ₹143.80 | 16,675 |
| 2026-03-18 | ₹147.95 | ₹149.50 | ₹145.00 | ₹146.10 | 83,885 |
| 2026-03-17 | ₹149.90 | ₹149.90 | ₹141.50 | ₹144.60 | 128,872 |
| 2026-03-16 | ₹151.45 | ₹151.45 | ₹146.00 | ₹147.80 | 26,925 |
| 2026-03-13 | ₹153.00 | ₹153.00 | ₹146.50 | ₹147.10 | 100,915 |
| 2026-03-12 | ₹151.50 | ₹151.50 | ₹145.25 | ₹149.50 | 50,391 |
| 2026-03-11 | ₹150.00 | ₹154.80 | ₹148.00 | ₹151.90 | 175,899 |
| 2026-03-10 | ₹147.90 | ₹150.00 | ₹144.00 | ₹148.90 | 145,208 |
| 2026-03-09 | ₹147.00 | ₹149.00 | ₹143.00 | ₹144.35 | 19,396 |
| 2026-03-06 | ₹153.90 | ₹153.90 | ₹147.50 | ₹148.00 | 20,533 |
| 2026-03-05 | ₹152.80 | ₹156.00 | ₹148.05 | ₹150.00 | 21,873 |
| 2026-03-04 | ₹151.95 | ₹151.95 | ₹147.50 | ₹148.45 | 53,103 |
| 2026-03-02 | ₹152.00 | ₹154.00 | ₹146.00 | ₹149.10 | 66,318 |
| 2026-02-27 | ₹157.50 | ₹157.50 | ₹151.50 | ₹152.95 | 35,823 |
| 2026-02-26 | ₹159.90 | ₹159.90 | ₹152.50 | ₹153.55 | 27,834 |
| 2026-02-25 | ₹157.50 | ₹157.50 | ₹154.15 | ₹155.05 | 11,702 |
| 2026-02-24 | ₹157.80 | ₹157.80 | ₹153.30 | ₹155.95 | 22,017 |
| 2026-02-23 | ₹154.95 | ₹158.95 | ₹150.00 | ₹154.30 | 134,195 |
| 2026-02-20 | ₹159.95 | ₹159.95 | ₹152.00 | ₹152.55 | 29,130 |
| 2026-02-19 | ₹158.95 | ₹158.95 | ₹151.50 | ₹152.75 | 28,888 |
| 2026-02-18 | ₹155.50 | ₹160.00 | ₹153.00 | ₹153.40 | 33,904 |
| 2026-02-17 | ₹161.00 | ₹161.00 | ₹154.50 | ₹155.15 | 39,803 |
| 2026-02-16 | ₹160.50 | ₹164.35 | ₹155.00 | ₹156.05 | 117,648 |
| 2026-02-13 | ₹165.00 | ₹165.00 | ₹160.00 | ₹160.50 | 57,704 |
| 2026-02-12 | ₹164.50 | ₹164.50 | ₹160.50 | ₹162.55 | 86,671 |
| 2026-02-11 | ₹160.00 | ₹162.50 | ₹157.40 | ₹161.20 | 506,277 |
| 2026-02-10 | ₹153.80 | ₹157.75 | ₹151.25 | ₹157.40 | 245,486 |
| 2026-02-09 | ₹154.00 | ₹155.00 | ₹150.00 | ₹151.45 | 74,649 |
| 2026-02-06 | ₹154.90 | ₹154.90 | ₹148.20 | ₹152.30 | 167,377 |
| 2026-02-05 | ₹148.15 | ₹150.15 | ₹147.50 | ₹148.90 | 66,514 |
| 2026-02-04 | ₹149.45 | ₹151.95 | ₹146.55 | ₹149.35 | 64,056 |
| 2026-02-03 | ₹148.00 | ₹149.80 | ₹145.40 | ₹147.95 | 226,883 |
| 2026-02-02 | ₹151.85 | ₹151.85 | ₹139.00 | ₹143.20 | 104,492 |
| 2026-02-01 | ₹149.90 | ₹151.00 | ₹143.75 | ₹145.00 | 109,200 |
| 2026-01-30 | ₹148.75 | ₹148.75 | ₹145.00 | ₹147.25 | 14,304 |
| 2026-01-29 | ₹151.90 | ₹151.90 | ₹144.25 | ₹146.55 | 44,366 |
| 2026-01-28 | ₹142.00 | ₹146.80 | ₹142.00 | ₹145.60 | 174,861 |
| 2026-01-27 | ₹146.95 | ₹146.95 | ₹140.00 | ₹142.70 | 14,745 |
| 2026-01-23 | ₹149.90 | ₹149.90 | ₹140.00 | ₹140.70 | 16,575 |
| 2026-01-22 | ₹143.75 | ₹145.50 | ₹140.10 | ₹143.65 | 59,822 |
| 2026-01-21 | ₹136.00 | ₹140.00 | ₹135.70 | ₹139.40 | 114,858 |
| 2026-01-20 | ₹144.95 | ₹144.95 | ₹135.40 | ₹135.70 | 96,810 |
| 2026-01-19 | ₹146.95 | ₹150.00 | ₹140.00 | ₹142.50 | 21,738 |
| 2026-01-16 | ₹147.25 | ₹147.25 | ₹143.00 | ₹146.30 | 36,636 |
| 2026-01-14 | ₹146.90 | ₹146.90 | ₹142.00 | ₹144.45 | 6,499 |
| 2026-01-13 | ₹142.00 | ₹144.90 | ₹141.20 | ₹144.85 | 25,460 |
| 2026-01-12 | ₹144.00 | ₹150.60 | ₹138.10 | ₹143.30 | 98,431 |
| 2026-01-09 | ₹150.00 | ₹150.00 | ₹140.90 | ₹145.35 | 40,989 |
| 2026-01-08 | ₹150.00 | ₹150.00 | ₹145.00 | ₹148.30 | 10,368 |
| 2026-01-07 | ₹153.60 | ₹153.60 | ₹147.00 | ₹148.45 | 15,833 |
| 2026-01-06 | ₹153.00 | ₹153.00 | ₹146.60 | ₹151.50 | 47,352 |
| 2026-01-05 | ₹152.80 | ₹152.80 | ₹145.00 | ₹148.75 | 24,613 |
| 2026-01-02 | ₹155.30 | ₹156.10 | ₹146.50 | ₹147.90 | 57,878 |
| 2026-01-01 | ₹151.00 | ₹154.95 | ₹148.50 | ₹154.20 | 20,378 |
Candour Techtex Share Price Performance Analysis (Jan 2008 - May 2026)
CANDOUR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-42.57%
₹154.20 → ₹88.55
Year to Date
Price Volatility
8.79%
Low Volatility
Year to Date
Average Daily Volume
69,958
Year to Date Average
BSE Exchange
Candour Techtex Share Price History – Frequently Asked Questions
Common questions about CANDOUR historical data and records. Compare with CANDOUR fair value to assess whether the stock is under or overvalued.
What is the all-time high share price of Candour Techtex (CANDOUR)?
The all-time high share price of Candour Techtex was ₹165.0 recorded on February 13, 2026 on the BSE exchange.
What is the all-time low share price of Candour Techtex (CANDOUR)?
The all-time low share price of Candour Techtex was ₹0.23 recorded on January 07, 2014 on the BSE exchange.
How can I download CANDOUR historical share price data?
You can download Candour Techtex historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CANDOUR shares?
The highest trading volume day for Candour Techtex was 22,730,269 shares traded on October 05, 2011 on the BSE exchange, with share price at ₹1.1.