BSE - Free Realtime Quote INR
CWD Ltd (CWD.BO)
945.00
0.00
(0.00%)
As of April 24 at 1:46:18 PM GMT+5:30. Market Open.
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 959.00 | 959.00 | 945.00 | 945.00 | 945.00 | 300 |
| Apr 23, 2025 | 950.00 | 977.00 | 950.00 | 960.00 | 960.00 | 900 |
| Apr 22, 2025 | 933.35 | 933.35 | 933.35 | 933.35 | 933.35 | 100 |
| Apr 21, 2025 | 933.35 | 933.35 | 933.35 | 933.35 | 933.35 | 100 |
| Apr 17, 2025 | 942.00 | 947.00 | 931.00 | 933.35 | 933.35 | 2,700 |
| Apr 16, 2025 | 925.00 | 930.85 | 925.00 | 930.85 | 930.85 | 800 |
| Apr 15, 2025 | 951.10 | 951.10 | 906.00 | 917.80 | 917.80 | 800 |
| Apr 8, 2025 | 941.00 | 990.00 | 932.90 | 951.10 | 951.10 | 2,400 |
| Apr 7, 2025 | 1,001.05 | 1,001.05 | 982.00 | 982.00 | 982.00 | 400 |
| Apr 4, 2025 | 1,000.05 | 1,080.85 | 1,000.00 | 1,032.50 | 1,032.50 | 6,800 |
| Apr 3, 2025 | 1,047.90 | 1,047.90 | 1,001.00 | 1,029.40 | 1,029.40 | 1,000 |
| Apr 2, 2025 | 971.00 | 1,010.00 | 970.00 | 1,010.00 | 1,010.00 | 1,800 |
| Apr 1, 2025 | 910.00 | 962.00 | 910.00 | 962.00 | 962.00 | 1,500 |
| Mar 28, 2025 | 920.00 | 940.00 | 880.05 | 916.65 | 916.65 | 2,200 |
| Mar 27, 2025 | 945.00 | 945.00 | 920.00 | 920.00 | 920.00 | 900 |
| Mar 26, 2025 | 910.05 | 921.00 | 910.00 | 910.00 | 910.00 | 1,600 |
| Mar 25, 2025 | 871.00 | 922.00 | 840.15 | 922.00 | 922.00 | 5,900 |
| Mar 24, 2025 | 860.00 | 883.00 | 830.00 | 879.35 | 879.35 | 5,100 |
| Mar 21, 2025 | 860.00 | 870.00 | 850.05 | 870.00 | 870.00 | 1,200 |
| Mar 20, 2025 | 850.00 | 900.00 | 841.00 | 892.50 | 892.50 | 800 |
| Mar 19, 2025 | 880.00 | 884.95 | 865.00 | 865.00 | 865.00 | 700 |
| Mar 18, 2025 | 890.00 | 890.00 | 851.00 | 889.50 | 889.50 | 500 |
| Mar 17, 2025 | 845.40 | 890.00 | 845.40 | 890.00 | 890.00 | 600 |
| Mar 13, 2025 | 890.00 | 899.40 | 872.40 | 885.90 | 885.90 | 700 |
| Mar 12, 2025 | 915.00 | 915.00 | 900.00 | 900.00 | 900.00 | 200 |
| Mar 11, 2025 | 886.00 | 925.00 | 886.00 | 890.00 | 890.00 | 1,200 |
| Mar 10, 2025 | 935.00 | 935.00 | 930.00 | 930.00 | 930.00 | 1,800 |
| Mar 7, 2025 | 931.05 | 931.05 | 931.05 | 931.05 | 931.05 | 100 |
| Mar 6, 2025 | 960.00 | 960.00 | 930.00 | 930.00 | 930.00 | 700 |
| Mar 5, 2025 | 941.00 | 941.00 | 930.00 | 930.00 | 930.00 | 700 |
| Mar 4, 2025 | 959.95 | 960.00 | 959.95 | 960.00 | 960.00 | 600 |
| Mar 3, 2025 | 915.00 | 960.00 | 915.00 | 960.00 | 960.00 | 3,000 |
| Feb 28, 2025 | 930.00 | 954.00 | 900.00 | 954.00 | 954.00 | 3,000 |
| Feb 27, 2025 | 930.00 | 951.00 | 930.00 | 930.00 | 930.00 | 2,100 |
| Feb 25, 2025 | 951.00 | 955.00 | 902.50 | 930.00 | 930.00 | 1,300 |
| Feb 24, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 100 |
| Feb 21, 2025 | 950.00 | 950.00 | 919.20 | 950.00 | 950.00 | 1,000 |
| Feb 20, 2025 | 955.00 | 980.00 | 955.00 | 967.55 | 967.55 | 500 |
| Feb 18, 2025 | 935.00 | 1,005.00 | 930.90 | 1,004.70 | 1,004.70 | 2,400 |
| Feb 17, 2025 | 960.00 | 999.95 | 959.75 | 979.85 | 979.85 | 900 |
| Feb 14, 2025 | 967.40 | 1,022.40 | 966.00 | 1,010.25 | 1,010.25 | 2,200 |
| Feb 13, 2025 | 961.40 | 1,016.80 | 946.20 | 1,016.80 | 1,016.80 | 3,300 |
| Feb 12, 2025 | 994.00 | 996.00 | 983.55 | 996.00 | 996.00 | 1,000 |
| Feb 11, 2025 | 1,043.05 | 1,043.05 | 1,035.30 | 1,035.30 | 1,035.30 | 1,900 |
| Feb 10, 2025 | 1,124.90 | 1,134.90 | 1,060.00 | 1,089.75 | 1,089.75 | 3,600 |
| Feb 7, 2025 | 1,120.00 | 1,120.00 | 1,070.50 | 1,114.00 | 1,114.00 | 2,600 |
| Feb 6, 2025 | 1,023.90 | 1,124.50 | 1,023.90 | 1,105.55 | 1,105.55 | 5,500 |
| Feb 5, 2025 | 1,089.90 | 1,113.95 | 1,071.00 | 1,071.05 | 1,071.05 | 7,500 |
| Feb 4, 2025 | 1,011.00 | 1,061.15 | 1,009.10 | 1,060.95 | 1,060.95 | 3,000 |
| Feb 3, 2025 | 1,000.00 | 1,010.65 | 990.00 | 1,010.65 | 1,010.65 | 5,900 |
| Feb 1, 2025 | 883.00 | 975.45 | 883.00 | 962.55 | 962.55 | 26,400 |
| Jan 31, 2025 | 889.00 | 929.90 | 860.00 | 929.00 | 929.00 | 12,400 |
| Jan 30, 2025 | 880.00 | 900.00 | 874.80 | 886.00 | 886.00 | 7,600 |
| Jan 29, 2025 | 922.00 | 928.00 | 900.10 | 920.80 | 920.80 | 900 |
| Jan 28, 2025 | 911.15 | 954.95 | 911.15 | 935.25 | 935.25 | 2,000 |
| Jan 27, 2025 | 1,045.00 | 1,045.00 | 953.15 | 955.00 | 955.00 | 2,800 |
| Jan 24, 2025 | 1,003.00 | 1,003.25 | 1,003.00 | 1,003.25 | 1,003.25 | 6,500 |
| Jan 23, 2025 | 950.00 | 955.50 | 945.00 | 955.50 | 955.50 | 1,100 |
| Jan 22, 2025 | 929.95 | 935.95 | 910.00 | 910.00 | 910.00 | 700 |
| Jan 21, 2025 | 922.00 | 954.00 | 905.00 | 930.00 | 930.00 | 1,700 |
| Jan 20, 2025 | 954.60 | 954.60 | 931.00 | 933.00 | 933.00 | 1,200 |
| Jan 17, 2025 | 968.00 | 968.00 | 941.40 | 949.00 | 949.00 | 900 |
| Jan 16, 2025 | 950.00 | 974.50 | 925.00 | 960.00 | 960.00 | 1,600 |
| Jan 15, 2025 | 905.00 | 964.00 | 900.00 | 944.00 | 944.00 | 2,900 |
| Jan 14, 2025 | 908.10 | 930.00 | 908.00 | 925.00 | 925.00 | 400 |
| Jan 13, 2025 | 970.00 | 970.00 | 900.00 | 908.00 | 908.00 | 1,800 |
| Jan 10, 2025 | 970.00 | 970.00 | 922.00 | 938.50 | 938.50 | 2,900 |
| Jan 9, 2025 | 968.00 | 1,010.00 | 968.00 | 970.00 | 970.00 | 7,000 |
| Jan 8, 2025 | 942.00 | 982.00 | 920.00 | 966.00 | 966.00 | 3,200 |
| Jan 7, 2025 | 966.30 | 966.30 | 920.00 | 942.25 | 942.25 | 8,200 |
| Jan 6, 2025 | 920.30 | 920.30 | 920.30 | 920.30 | 920.30 | 5,900 |
| Jan 3, 2025 | 875.00 | 879.75 | 853.05 | 876.50 | 876.50 | 28,400 |
| Jan 2, 2025 | 837.85 | 837.90 | 790.00 | 837.90 | 837.90 | 2,200 |
| Jan 1, 2025 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 300 |
| Dec 31, 2024 | 800.00 | 800.00 | 760.00 | 760.00 | 760.00 | 600 |
| Dec 30, 2024 | 791.00 | 793.00 | 791.00 | 793.00 | 793.00 | 200 |