| Cwd Limited share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 22-05-2026 Friday |
BSE
Sensex : 75,415.35 +231.99 +0.31% |
NSE
Nifty 50 : 23,719.30 +64.60 +0.27% |
USD - INR
1 $ = Rs 95.76 |
Find Stock | ||
| Company: | Cwd Limited | MCap (aprox) 646.6 Crores |
Symbol : 543378 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 0.0% | -10.0% | 5.2% | 3.6% | -85.4% | -66.8% | |
| *** If
data below is not upto date, please put -1, -2, -3… between "
-share-price " and " . htm
" in the address bar and press enter until you get latest data. *** Data is for information only. Not BUY or SELL advice. |
List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 22-05-26 | Fri | 279 | -1 | 6k | -0.4% | |
| 21-05-26 | Thu | 280 | 7 | 5.5k | 2.6% | Data Update : 8 PM |
| 20-05-26 | Wed | 273 | -3.5 | 4.5k | -1.3% | 22-05-26 : 279 |
| 19-05-26 | Tue | 276.5 | 8.15 | 1.5k | 3.0% | |
| 18-05-26 | Mon | 268.35 | 2.8 | 7k | 1.1% | Compared to : 13-05-26 278.9 |
| 15-05-26 | Fri | 265.55 | -0.15 | 5.5k | -0.1% | |
| 14-05-26 | Thu | 265.7 | -13.2 | 88.5k | -4.7% | 7 Days % |
| 13-05-26 | Wed | 278.9 | -11.05 | 59k | -3.8% | 0.0% |
| 12-05-26 | Tue | 289.95 | -9.6 | 36.5k | -3.2% | |
| 11-05-26 | Mon | 299.55 | -5.1 | 101k | -1.7% | Compared to : 22-04-26 310 |
| 08-05-26 | Fri | 304.65 | -0.35 | 46.5k | -0.1% | |
| 07-05-26 | Thu | 305 | 3.25 | 18k | 1.1% | 1 Month % |
| 06-05-26 | Wed | 301.75 | 5.65 | 14.5k | 1.9% | -10.0% |
| 05-05-26 | Tue | 296.1 | 10.45 | 10k | 3.7% | . |
| 04-05-26 | Mon | 285.65 | -9.35 | 19.5k | -3.2% | Compared to : 23-03-26 265.15 |
| 30-04-26 | Thu | 295 | 2.7 | 4.5k | 0.9% | |
| 29-04-26 | Wed | 292.3 | -5.7 | 19k | -1.9% | 2 Months % |
| 28-04-26 | Tue | 298 | -10.9 | 17.5k | -3.5% | 5.2% |
| 27-04-26 | Mon | 308.9 | 10.65 | 5k | 3.6% | |
| 24-04-26 | Fri | 298.25 | -15.65 | 17k | -5.0% | Compared to : 23-02-26 269.3 |
| 23-04-26 | Thu | 313.9 | 3.9 | 8k | 1.3% | |
| 22-04-26 | Wed | 310 | -4 | 5k | -1.3% | 3 Months % |
| 21-04-26 | Tue | 314 | 2 | 13.5k | 0.6% | 3.6% |
| 20-04-26 | Mon | 312 | -2.7 | 9k | -0.9% | |
| 17-04-26 | Fri | 314.7 | 7.7 | 11.5k | 2.5% | Compared to : 21-11-25 1905.6 |
| 16-04-26 | Thu | 307 | 12.3 | 35.5k | 4.2% | |
| 15-04-26 | Wed | 294.7 | 9 | 8.5k | 3.2% | 6 Months % |
| 13-04-26 | Mon | 285.7 | 12 | 49k | 4.4% | -85.4% |
| 10-04-26 | Fri | 273.7 | 2.65 | 6.5k | 1.0% | |
| 09-04-26 | Thu | 271.05 | -2.3 | 5k | -0.8% | Compared to : 22-05-25 840 |
| 08-04-26 | Wed | 273.35 | 13 | 11.5k | 5.0% | |
| 07-04-26 | Tue | 260.35 | -7.85 | 34.5k | -2.9% | 1 year % |
| 06-04-26 | Mon | 268.2 | -14.1 | 17.5k | -5.0% | -66.8% |
| 02-04-26 | Thu | 282.3 | 12.5 | 26.5k | 4.6% | |
| 01-04-26 | Wed | 269.8 | -14.2 | 30k | -5.0% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 30-03-26 | Mon | 284 | -4.75 | 31.5k | -1.6% | |
| 27-03-26 | Fri | 288.75 | 13.75 | 13.5k | 5.0% | |
| 25-03-26 | Wed | 275 | 5.5 | 16k | 2.0% | |
| 24-03-26 | Tue | 269.5 | 4.35 | 39k | 1.6% | |
| 23-03-26 | Mon | 265.15 | -9.2 | 33.5k | -3.4% | |
| 20-03-26 | Fri | 274.35 | -0.95 | 23k | -0.3% | |
| 19-03-26 | Thu | 275.3 | -7.2 | 17.5k | -2.5% | |
| 18-03-26 | Wed | 282.5 | -16.5 | 9k | 5.0% | |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | |||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 299 | 14 | 165.5k | 4.9% | |
| 26-02-26 | Thu | 285 | 1.5 | 4k | 0.5% | |
| 25-02-26 | Wed | 283.5 | 2.3 | 6k | 0.8% | |
| 24-02-26 | Tue | 281.2 | 11.9 | 78.5k | 4.4% | |
| 23-02-26 | Mon | 269.3 | 12.8 | 32k | 5.0% | |
| 20-02-26 | Fri | 256.5 | -13.5 | 20k | -5.0% | |
| 19-02-26 | Thu | 270 | -5 | 5k | -1.8% | |
| 18-02-26 | Wed | 275 | -6 | 2.5k | -2.1% | |
| 17-02-26 | Tue | 281 | -4 | 12k | -1.4% | |
| 16-02-26 | Mon | 285 | 0 | 4k | 0.0% | |
| 13-02-26 | Fri | 285 | 0 | 14.5k | 0.0% | |
| 12-02-26 | Thu | 285 | 0.2 | 13k | 0.1% | |
| 11-02-26 | Wed | 284.8 | 9.8 | 18k | 3.6% | |
| 10-02-26 | Tue | 275 | 4 | 6.5k | 1.5% | |
| 09-02-26 | Mon | 271 | 0.4 | 45.5k | 0.1% | |
| 06-02-26 | Fri | 270.6 | -4.35 | 62.5k | -1.6% | |
| 05-02-26 | Thu | 274.95 | 8.8 | 31k | 3.3% | |
| 04-02-26 | Wed | 266.15 | -14 | 16.5k | -5.0% | |
| 03-02-26 | Tue | 280.15 | -24.85 | 85.5k | -8.1% | |
| 02-02-26 | Mon | 305 | -15 | 48.5k | -4.7% | |
| 01-02-26 | Sun | 320 | -22 | 4k | -6.4% | |
| 30-01-26 | Fri | 342 | 2 | 8k | 0.6% | |
| 29-01-26 | Thu | 340 | -27.5 | 4.5k | -7.5% | |
| 28-01-26 | Wed | 367.5 | 15.4 | 2.5k | 4.4% | |
| 27-01-26 | Tue | 352.1 | -17.9 | 2.5k | -4.8% | |
| 23-01-26 | Fri | 370 | -10 | 10.5k | -2.6% | |
| 22-01-26 | Thu | 380 | -0.05 | 16k | 0.0% | |
| 21-01-26 | Wed | 380.05 | 24.45 | 20.5k | 6.9% | |
| 20-01-26 | Tue | 355.6 | -3.9 | 5k | -1.1% | |
| 19-01-26 | Mon | 359.5 | 9.5 | 7k | 2.7% | |
| 16-01-26 | Fri | 350 | 1.7 | 3k | 0.5% | |
| 14-01-26 | Wed | 348.3 | #N/A | 2.5k | -5.6% | |
| 13-01-26 | Tue | #N/A | #N/A | #N/A | ||
| 12-01-26 | Mon | 369.1 | -40.4 | 99.5k | -9.9% | |
| 09-01-26 | Fri | 409.5 | 27 | 266k | 7.1% | |
| 08-01-26 | Thu | 382.5 | -42.5 | 24.5k | -10.0% | |
| 07-01-26 | Wed | 425 | 10 | 1k | 2.4% | |
| 06-01-26 | Tue | 415 | -1555 | 2k | -78.9% | |
| 05-01-26 | Mon | 1970 | 60 | 2.8k | 3.1% | |
| 02-01-26 | Fri | 1910 | 17.95 | 1.7k | 0.9% | |
| 01-01-26 | Thu | 1892.05 | -19.15 | 900 | -1.0% | |
| 31-12-25 | Wed | 1911.2 | 79.55 | 2.1k | 4.3% | |
| 30-12-25 | Tue | 1831.65 | -62.35 | 2.5k | -3.3% | |
| 29-12-25 | Mon | 1894 | -11 | 2k | -0.6% | |
| 26-12-25 | Fri | 1905 | #N/A | 400 | -0.9% | |
| 24-12-25 | Wed | #N/A | #N/A | #N/A | ||
| 23-12-25 | Tue | 1921.85 | 78.9 | 2.6k | 4.3% | |
| 22-12-25 | Mon | 1842.95 | -72.05 | 3.1k | -3.8% | |
| 19-12-25 | Fri | 1915 | -25.05 | 800 | -1.3% | |
| 18-12-25 | Thu | 1940.05 | -73.45 | 100 | -3.6% | |
| 17-12-25 | Wed | 2013.5 | -4.3 | 200 | -0.2% | |
| 16-12-25 | Tue | 2017.8 | 17.85 | 400 | 0.9% | |
| 15-12-25 | Mon | 1999.95 | 49.95 | 1.2k | 2.6% | |
| 12-12-25 | Fri | 1950 | 50 | 1.6k | 2.6% | |
| 11-12-25 | Thu | 1900 | 58.25 | 1.3k | 3.2% | |
| 10-12-25 | Wed | 1841.75 | -57.75 | 1.6k | -3.0% | |
| 09-12-25 | Tue | 1899.5 | 0.15 | 600 | 0.0% | |
| 08-12-25 | Mon | 1899.35 | 79.35 | 1.4k | 4.4% | |
| 05-12-25 | Fri | 1820 | -30 | 800 | -1.6% | |
| 04-12-25 | Thu | 1850 | -40 | 1.3k | -2.1% | |
| 03-12-25 | Wed | 1890 | 43 | 1k | 2.3% | |
| 02-12-25 | Tue | 1847 | 42 | 100 | 2.3% | |
| 01-12-25 | Mon | 1805 | 44.5 | 800 | 2.5% | |
| 28-11-25 | Fri | 1760.5 | -7.85 | 1.1k | -0.4% | |
| 27-11-25 | Thu | 1768.35 | -55.4 | 1k | -3.0% | |
| 26-11-25 | Wed | 1823.75 | -94.25 | 2.1k | -4.9% | |
| 25-11-25 | Tue | 1918 | -11.35 | 1.4k | -0.6% | |
| 24-11-25 | Mon | 1929.35 | 23.75 | 2k | 1.2% | |
| 21-11-25 | Fri | 1905.6 | 15.6 | 3.6k | 0.8% | |
| 20-11-25 | Thu | 1890 | 27.8 | 3.1k | 1.5% | |
| 19-11-25 | Wed | 1862.2 | 88.65 | 1.9k | 5.0% | |
| 18-11-25 | Tue | 1773.55 | 68.5 | 1.6k | 4.0% | |
| 17-11-25 | Mon | 1705.05 | -34.9 | 1.6k | -2.0% | |
| 14-11-25 | Fri | 1739.95 | 40.95 | 400 | 2.4% | |
| 13-11-25 | Thu | 1699 | -23 | 1k | -1.3% | |
| 12-11-25 | Wed | 1722 | 73 | 3.1k | 4.4% | |
| 11-11-25 | Tue | 1649 | #N/A | 1.4k | 1.8% | |
| 10-11-25 | Mon | #N/A | #N/A | #N/A | ||
| 07-11-25 | Fri | 1620.35 | -14.65 | 800 | -0.9% | |
| 06-11-25 | Thu | 1635 | 33.2 | 1k | 2.1% | |
| 04-11-25 | Tue | 1601.8 | -27.2 | 1.3k | -1.7% | |
| 03-11-25 | Mon | 1629 | 39 | 500 | 2.5% | |
| 31-10-25 | Fri | 1590 | 9.5 | 600 | 0.6% | |
| 30-10-25 | Thu | 1580.5 | -49.6 | 1.5k | -3.0% | |
| 29-10-25 | Wed | 1630.1 | 25.05 | 400 | 1.6% | |
| 28-10-25 | Tue | 1605.05 | -69.85 | 1.3k | -4.2% | |
| 27-10-25 | Mon | 1674.9 | 54.9 | 200 | 3.4% | |
| 24-10-25 | Fri | 1620 | -67.95 | 800 | -4.0% | |
| 23-10-25 | Thu | 1687.95 | 27.95 | 200 | 1.7% | |
| 21-10-25 | Tue | 1660 | 2.05 | 600 | 0.1% | |
| 20-10-25 | Mon | 1657.95 | 58 | 300 | 3.6% | |
| 17-10-25 | Fri | 1599.95 | 76.15 | 400 | 5.0% | |
| 16-10-25 | Thu | 1523.8 | -69.5 | 2.9k | -4.4% | |
| 15-10-25 | Wed | 1593.3 | -81.7 | 1k | -4.9% | |
| 14-10-25 | Tue | 1675 | -15 | 1.7k | -0.9% | |
| 13-10-25 | Mon | 1690 | -17.5 | 2.8k | -1.0% | |
| 10-10-25 | Fri | 1707.5 | -7.5 | 900 | -0.4% | |
| 09-10-25 | Thu | 1715 | -35 | 1k | -2.0% | |
| 08-10-25 | Wed | 1750 | 76 | 800 | 4.5% | |
| 07-10-25 | Tue | 1674 | -1 | 4k | -0.1% | |
| 06-10-25 | Mon | 1675 | 55 | 2k | 3.4% | |
| 03-10-25 | Fri | 1620 | -2.55 | 4.7k | -0.2% | |
| 01-10-25 | Wed | 1622.55 | -32.55 | 1.4k | -2.0% | |
| 30-09-25 | Tue | 1655.1 | -14.9 | 800 | -0.9% | |
| 29-09-25 | Mon | 1670 | -10 | 1.7k | -0.6% | |
| 26-09-25 | Fri | 1680 | -29 | 500 | -1.7% | |
| 25-09-25 | Thu | 1709 | -21.7 | 1.4k | -1.3% | |
| 24-09-25 | Wed | 1730.7 | 33.9 | 4.2k | 2.0% | |
| 23-09-25 | Tue | 1696.8 | 8.45 | 2.5k | 0.5% | |
| 22-09-25 | Mon | 1688.35 | 33.1 | 3.1k | 2.0% | |
| 19-09-25 | Fri | 1655.25 | 32.45 | 3k | 2.0% | |
| 18-09-25 | Thu | 1622.8 | 31.75 | 1.4k | 2.0% | |
| 17-09-25 | Wed | 1591.05 | 31.15 | 700 | 2.0% | |
| 16-09-25 | Tue | 1559.9 | 28.5 | 200 | 1.9% | |
| 15-09-25 | Mon | 1531.4 | -8.6 | 400 | -0.6% | |
| 12-09-25 | Fri | 1540 | 0 | 700 | 0.0% | |
| 11-09-25 | Thu | 1540 | -6.5 | 200 | -0.4% | |
| 10-09-25 | Wed | 1546.5 | 21.5 | 21.8k | 1.4% | |
| 09-09-25 | Tue | 1525 | -15 | 100 | -1.0% | |
| 08-09-25 | Mon | 1540 | #N/A | 200 | 0.0% | |
| 05-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 04-09-25 | Thu | 1539.9 | -0.1 | 500 | 0.0% | |
| 03-09-25 | Wed | 1540 | -30 | 300 | -1.9% | |
| 02-09-25 | Tue | 1570 | -20 | 200 | -1.3% | |
| 01-09-25 | Mon | 1590 | -19 | 800 | -1.2% | |
| 29-08-25 | Fri | 1609 | -11 | 300 | -0.7% | |
| 28-08-25 | Thu | 1620 | 5 | 1.2k | 0.3% | |
| 26-08-25 | Tue | 1615 | 16 | 500 | 1.0% | |
| 25-08-25 | Mon | 1599 | -6.7 | 900 | -0.4% | |
| 22-08-25 | Fri | 1605.7 | 65.7 | 1.5k | 4.3% | |
| 21-08-25 | Thu | 1540 | 41.1 | 800 | 2.7% | |
| 20-08-25 | Wed | 1498.9 | 70.9 | 3.8k | 5.0% | |
| 19-08-25 | Tue | 1428 | 40.9 | 200 | 2.9% | |
| 18-08-25 | Mon | 1387.1 | #N/A | 800 | 1.2% | |
| 14-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 13-08-25 | Wed | 1370 | 19.95 | 2.5k | 1.5% | |
| 12-08-25 | Tue | 1350.05 | -33.95 | 500 | -2.5% | |
| 11-08-25 | Mon | 1384 | 4 | 700 | 0.3% | |
| 08-08-25 | Fri | 1380 | -35 | 500 | -2.5% | |
| 07-08-25 | Thu | 1415 | #N/A | 2k | 0.4% | |
| 06-08-25 | Wed | #N/A | #N/A | #N/A | ||
| 05-08-25 | Tue | 1410 | 3.25 | 300 | 0.2% | |
| 04-08-25 | Mon | 1406.75 | -28.25 | 700 | -2.0% | |
| 01-08-25 | Fri | 1435 | -10 | 500 | -0.7% | |
| 31-07-25 | Thu | 1445 | 5 | 200 | 0.3% | |
| 30-07-25 | Wed | 1440 | 25 | 400 | 1.8% | |
| 29-07-25 | Tue | 1415 | -5.45 | 300 | -0.4% | |
| 28-07-25 | Mon | 1420.45 | 1.4 | 1.2k | 0.1% | |
| 25-07-25 | Fri | 1419.05 | -70.95 | 2.2k | -4.8% | |
| 24-07-25 | Thu | 1490 | -20.75 | 900 | -1.4% | |
| 23-07-25 | Wed | 1510.75 | 61.75 | 13.3k | 4.3% | |
| 22-07-25 | Tue | 1449 | 14.5 | 1.3k | 1.0% | |
| 21-07-25 | Mon | 1434.5 | -11 | 1.1k | -0.8% | |
| 18-07-25 | Fri | 1445.5 | 68 | 3.8k | 4.9% | |
| 17-07-25 | Thu | 1377.5 | 65.55 | 22.9k | 5.0% | |
| 16-07-25 | Wed | 1311.95 | 62.45 | 2.8k | 5.0% | |
| 15-07-25 | Tue | 1249.5 | 59.5 | 5.5k | 5.0% | |
| 14-07-25 | Mon | 1190 | #N/A | 800 | 3.7% | |
| 11-07-25 | Fri | #N/A | #N/A | 1.1k | 2.4% | |
| 10-07-25 | Thu | 1147.7 | #N/A | #N/A | ||
| 09-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 08-07-25 | Tue | 1120.3 | -10.45 | 800 | -0.9% | |
| 07-07-25 | Mon | 1130.75 | -26.85 | 1k | -2.3% | |
| 04-07-25 | Fri | 1157.6 | -35.7 | 1.4k | -3.0% | |
| 03-07-25 | Thu | 1193.3 | -11.7 | 800 | -1.0% | |
| 02-07-25 | Wed | 1205 | 8.5 | 2.3k | 0.7% | |
| 01-07-25 | Tue | 1196.5 | -6.5 | 800 | -0.5% | |
| 30-06-25 | Mon | 1203 | -12.45 | 800 | -1.0% | |
| 27-06-25 | Fri | 1215.45 | 49.4 | 1.8k | 4.2% | |
| 26-06-25 | Thu | 1166.05 | -33.6 | 1.6k | -2.8% | |
| 25-06-25 | Wed | 1199.65 | 0.65 | 1.8k | 0.1% | |
| 24-06-25 | Tue | 1199 | 23.95 | 1.2k | 2.0% | |
| 23-06-25 | Mon | 1175.05 | 25.05 | 2k | 2.2% | |
| 20-06-25 | Fri | 1150 | 28.05 | 800 | 2.5% | |
| 19-06-25 | Thu | 1121.95 | -59.05 | 1.8k | -5.0% | |
| 18-06-25 | Wed | 1181 | -41.5 | 900 | -3.4% | |
| 17-06-25 | Tue | 1222.5 | -7.45 | 1.3k | -0.6% | |
| 16-06-25 | Mon | 1229.95 | 27.7 | 3k | 2.3% | |
| 13-06-25 | Fri | 1202.25 | 57.25 | 9.4k | 5.0% | |
| 12-06-25 | Thu | 1145 | -28.5 | 3.5k | -2.4% | |
| 11-06-25 | Wed | 1173.5 | -7 | 3.6k | -0.6% | |
| 10-06-25 | Tue | 1180.5 | -10.6 | 9.2k | -0.9% | |
| 09-06-25 | Mon | 1191.1 | 7.25 | 1.7k | 0.6% | |
| 06-06-25 | Fri | 1183.85 | 55.8 | 5.7k | 4.9% | |
| 05-06-25 | Thu | 1128.05 | 19.6 | 6.1k | 1.8% | |
| 04-06-25 | Wed | 1108.45 | 52.4 | 3.3k | 5.0% | |
| 03-06-25 | Tue | 1056.05 | 46.2 | 5k | 4.6% | |
| 02-06-25 | Mon | 1009.85 | 41.85 | 3k | 4.3% | |
| 30-05-25 | Fri | 968 | 44 | 100 | 4.8% | |
| 29-05-25 | Thu | 924 | 44 | 2.4k | 5.0% | |
| 28-05-25 | Wed | 880 | 6.05 | 500 | 0.7% | |
| 27-05-25 | Tue | 873.95 | -0.75 | 1.2k | -0.1% | |
| 26-05-25 | Mon | 874.7 | 5.05 | 800 | 0.6% | |
| 23-05-25 | Fri | 869.65 | 29.65 | 2k | 3.5% | |
| 22-05-25 | Thu | 840 | #N/A | 1k | -3.4% | |
| 21-05-25 | Wed | #N/A | #N/A | #N/A | ||