BSE · CANDOUR · stock
Candour Techtex Limited (CANDOUR) stock price history
Every BSE trading session of Candour Techtex Limited from Jun 18, 2003 to Sep 28, 2026: 5,768 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CANDOUR adjusted close, 2003 to 2026
- ₹162.55
- All time high, 2026
- ₹165.00
- 52 week high, ₹58.06 low
- 5,768
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
CANDOUR key facts
- Candour Techtex Limited (CANDOUR) closed at ₹69.58 on Sep 28, 2026 on BSE.
- CANDOUR's all time high close is ₹162.55, set on Feb 12, 2026; its all time low close is ₹0.9323 on Sep 1, 2004.
- CANDOUR's 52 week range is ₹58.06 to ₹165.00.
- CANDOUR returned -24.5% over the year to Sep 28, 2026 and +40.6% over five years.
- Over ten years CANDOUR returned +578%, +21.1% a year compounded.
- CANDOUR's deepest drawdown was -98.4% from Jan 31, 2011 to Jan 7, 2014.
- DataCedar holds 5,768 daily sessions of CANDOUR history from Jun 18, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CANDOUR price chart, 2003 to 2026
CANDOUR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.2% |
| 3 months | -16.7% |
| 6 months | -51.4% |
| Year to date | -53.0% |
| 1 year | -24.5% |
| 3 years | +102.6% |
| 5 years | +40.6% |
| 10 years | +578.5% |
| Since Jun 18, 2003 | +4,876% |
| Compound annual growth, 23.3 years | +18.3% |
CANDOUR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹162.55 on Feb 12, 2026
- All time low close
- ₹0.9323 on Sep 1, 2004
- 52 week high
- ₹165.00 on Feb 13, 2026
- 52 week low
- ₹58.06 on Jun 2, 2026
- Deepest drawdown
- -98.4% from Jan 31, 2011 to Jan 7, 2014, recovered Oct 14, 2025
- Best single session
- +22.2% on Jun 23, 2003
- Worst single session
- -20.5% on Oct 19, 2004
- Volatility, 1 year annualised
- 55.8%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2003
- 49.8×
- Best calendar year
- 2007, +510%
- Worst calendar year
- 2013, -88%
CANDOUR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Jun 18, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹151.00 | ₹165.00 | ₹58.06 | ₹69.58 | -54.4% | 9.3M | 184 |
| 2025 | ₹96.05 | ₹158.00 | ₹67.99 | ₹152.75 | +51.5% | 7.6M | 248 |
| 2024 | ₹49.49 | ₹103.80 | ₹32.50 | ₹100.84 | +105.4% | 4.6M | 245 |
| 2023 | ₹49.00 | ₹52.04 | ₹27.66 | ₹49.10 | -1.0% | 6.5M | 245 |
| 2022 | ₹51.90 | ₹65.00 | ₹29.25 | ₹49.60 | +1.2% | 8.7M | 248 |
| 2021 | ₹51.75 | ₹72.00 | ₹38.55 | ₹49.00 | -8.5% | 6.5M | 248 |
| 2020 | ₹23.75 | ₹61.00 | ₹19.05 | ₹53.55 | +127.9% | 4.8M | 251 |
| 2019 | ₹38.50 | ₹41.75 | ₹21.20 | ₹23.50 | -39.0% | 591K | 243 |
| 2018 | ₹52.67 | ₹53.98 | ₹25.64 | ₹38.50 | -26.8% | 2.5M | 246 |
| 2017 | ₹11.09 | ₹56.59 | ₹8.42 | ₹52.58 | +373.9% | 9.2M | 248 |
| 2016 | ₹6.25 | ₹15.76 | ₹5.97 | ₹11.09 | +77.6% | 513.1K | 246 |
| 2015 | ₹13.05 | ₹17.25 | ₹5.59 | ₹6.25 | -54.1% | 136.7K | 246 |
| 2014 | ₹2.33 | ₹21.82 | ₹2.14 | ₹13.61 | +484.0% | 1.4M | 244 |
| 2013 | ₹17.90 | ₹24.80 | ₹2.33 | ₹2.33 | -87.5% | 1.1M | 248 |
| 2012 | ₹20.42 | ₹24.05 | ₹11.93 | ₹18.65 | -7.0% | 1M | 245 |
| 2011 | ₹120.12 | ₹133.69 | ₹9.32 | ₹20.04 | -82.6% | 49M | 246 |
| 2010 | ₹34.03 | ₹120.08 | ₹33.80 | ₹115.46 | +244.5% | 4.4M | 250 |
| 2009 | ₹8.39 | ₹36.22 | ₹6.48 | ₹33.52 | +284.5% | 3.8M | 243 |
| 2008 | ₹22.75 | ₹27.64 | ₹2.54 | ₹8.72 | -61.7% | 1.3M | 246 |
| 2007 | ₹3.92 | ₹22.75 | ₹3.92 | ₹22.75 | +510.0% | 2.5M | 248 |
| 2006 | ₹5.13 | ₹8.30 | ₹2.61 | ₹3.73 | -27.3% | 1.1M | 247 |
| 2005 | ₹5.41 | ₹22.10 | ₹4.47 | ₹5.13 | -1.8% | 8.2M | 250 |
| 2004 | ₹3.36 | ₹6.34 | ₹0.9323 | ₹5.22 | +47.4% | 1.6M | 262 |
| 2003 | ₹1.40 | ₹5.59 | ₹1.40 | ₹3.54 | n/a | 56.3K | 141 |
CANDOUR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹69.58 | +5.9% |
| August 2026 | ₹65.73 | -17.5% |
| July 2026 | ₹79.65 | +4.9% |
| June 2026 | ₹75.90 | +11.8% |
| May 2026 | ₹67.90 | -50.4% |
| April 2026 | ₹136.90 | -2.8% |
| March 2026 | ₹140.80 | -7.9% |
| February 2026 | ₹152.95 | +3.9% |
| January 2026 | ₹147.25 | -3.6% |
| December 2025 | ₹152.75 | +1.5% |
| November 2025 | ₹150.50 | +1.8% |
| October 2025 | ₹147.89 | +59.4% |
About the CANDOUR data
Daily bars. 5,768 sessions from Jun 18, 2003 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 18, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CANDOUR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- CAMLINFINE Camlin Fine Sciences Limited
- CAMPUS Campus Activewear Limited
- CAMS Computer Age Management Services Limited
- CANBK Canara Bank
- CANFINHOME Can Fin Homes Limited
- CANHLIFE Canara HSBC Life Insurance Company Limited
- CANTABIL Cantabil Retail India Limited
- CAPACITE Capacit'e Infraprojects Limited
Common questions
CANDOUR share price history
