Candour Techtex share price history

BSE: 522292Industrial ProductsSmall Cap

CANDOUR TECHTEX LIMITED · Face value ₹10 · Listed Mar 1995

₹59.78₹1.22 (2.00%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹61.00.

27 Oct: open ₹60.00, high ₹60.00, low ₹59.78

52-week range of traded prices to 27 Oct 2026

₹58.06Low, 2 Jun 2026₹165.00High, 13 Feb 2026

Market cap: ₹146 Cr2,231st largest listed
P/E: Lossover the last 12 months
P/B: 1.14
Dividend yield: Nonein the last 12 months
ROE: −1.5%
ROCE: −2.7%
Debt to equity: 0.15
Volume, BSE: 3,015

Candour Techtex share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Candour Techtex's share price is on record from 24 Jan 2017, when it closed at ₹11.50, to 27 Oct 2026. Its highest close was ₹162.55 on 12 Feb 2026 and its lowest ₹9.32 on 6 Feb 2017. Its trading goes back to 2 Jan 2007, but prices before 24 Jan 2017 are not shown: on 8 Dec 2016 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	59.78	−60.9%	162.55	59.00	151.00	165.00	58.06	95,33,974
2025	152.75	+51.5%	154.65	68.11	96.05	158.00	67.99	76,95,472
2024	100.84	+105.4%	100.84	34.14	49.49	103.80	32.50	45,74,356
2023	49.10	−1.0%	51.05	29.11	49.00	52.04	27.66	64,90,158
2022	49.60	+1.2%	61.45	33.65	51.90	65.00	29.25	86,92,074
2021	49.00	−8.5%	70.40	44.30	51.75	72.00	38.55	65,23,416
2020	53.55	+127.9%	59.70	20.05	23.75	61.00	19.05	48,37,595
2019	23.50	−39.0%	39.80	22.90	36.60	41.75	21.20	5,93,456
2018Demerger	38.50	−31.7%	57.20	28.80	56.50	57.90	27.00	24,12,867
2017	56.40	–	57.85	9.32	12.18	60.70	9.03	85,57,268

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 24 Jan 2017. With the demerger of 16 Aug 2018 reinvested, the change in 2018 is −24.2%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	59.78	−15.7%	70.89	70.89	59.65	58,742
Sep 2026	70.89	+7.9%	66.48	72.00	58.80	2,44,137
Aug 2026	65.73	−17.3%	79.46	82.50	62.99	4,47,502
Jul 2026	79.46	+4.7%	79.50	84.50	72.31	3,53,368
Jun 2026	75.90	+11.8%	61.11	86.70	58.06	10,58,418
May 2026	67.90	−50.4%	139.95	139.95	67.90	22,37,935
Apr 2026	136.90	−2.8%	150.00	152.00	136.50	8,37,075
Mar 2026	140.80	−7.9%	152.00	158.90	140.00	11,64,028
Feb 2026	152.95	+3.9%	149.90	165.00	139.00	21,90,253
Jan 2026	147.25	−3.6%	151.00	156.10	135.40	9,42,516
Dec 2025	152.75	+1.5%	150.00	157.50	141.50	5,45,577
Nov 2025	150.50	+1.8%	148.50	158.00	133.50	10,87,706
Oct 2025	147.89	+59.4%	90.00	156.88	89.00	37,89,280
Sep 2025	92.80	+27.1%	76.90	99.00	67.99	8,82,664
Aug 2025	73.00	−20.4%	90.01	98.98	70.00	2,61,272
Jul 2025	91.73	+10.1%	78.70	102.85	78.70	1,63,875
Jun 2025	83.29	−5.9%	82.30	93.90	77.99	72,710
May 2025	88.52	−5.2%	97.95	99.00	84.35	57,121
Apr 2025	93.35	+0.8%	96.99	103.00	79.35	1,04,532
Mar 2025	92.58	+4.6%	89.98	101.69	80.05	2,25,209
Feb 2025	88.50	−17.2%	106.00	109.00	86.05	3,03,549
Jan 2025	106.90	+6.0%	96.05	118.00	96.05	2,01,977
Dec 2024	100.84	+19.8%	84.00	103.80	83.99	4,05,822
Nov 2024	84.15	−0.6%	84.65	91.99	76.96	3,58,352
Oct 2024	84.69	+17.9%	74.00	86.95	71.02	4,85,626
Sep 2024	71.83	+38.2%	53.96	74.00	49.33	7,16,450
Aug 2024	51.96	+24.2%	42.90	53.00	40.00	4,72,388
Jul 2024	41.83	−11.7%	47.60	53.98	40.40	2,54,089
Jun 2024	47.37	+38.8%	36.50	50.00	32.50	4,15,305
May 2024	34.14	−14.1%	45.50	45.50	32.70	2,94,103
Apr 2024	39.76	+4.8%	39.80	45.80	37.00	1,11,704
Mar 2024	37.93	−19.1%	49.99	52.90	36.27	2,32,018
Feb 2024	46.87	−2.7%	49.50	52.46	41.30	2,10,287
Jan 2024	48.16	−1.9%	49.49	61.30	46.10	6,18,212
Dec 2023	49.10	+8.1%	45.99	51.00	43.00	13,23,744
Nov 2023	45.42	+38.1%	33.00	46.02	33.00	8,74,178
Oct 2023	32.90	−3.0%	34.93	39.90	31.82	2,62,531
Sep 2023	33.93	−8.7%	38.65	40.80	31.07	1,90,491
Aug 2023	37.17	−5.8%	41.43	43.00	35.45	1,82,448
Jul 2023	39.46	−15.0%	46.90	48.50	38.95	4,19,155
Jun 2023	46.43	+23.9%	39.35	52.04	35.60	9,55,410
May 2023	37.48	+2.3%	35.55	37.48	27.66	12,20,229
Apr 2023	36.63	+1.6%	37.75	39.70	34.73	89,358
Mar 2023	36.05	−11.6%	41.90	48.59	35.15	4,44,092
Feb 2023	40.80	−5.7%	44.95	44.95	36.50	88,370
Jan 2023	43.25	−12.8%	49.00	52.00	39.15	4,40,152
Dec 2022	49.60	+21.3%	40.80	53.60	40.10	24,82,976
Nov 2022	40.90	+16.7%	35.45	42.00	29.25	4,74,629
Oct 2022	35.05	−2.4%	34.05	39.95	33.50	74,790
Sep 2022	35.90	−10.5%	41.95	43.00	34.20	1,85,676
Aug 2022	40.10	−9.1%	43.40	47.25	38.25	1,84,433
Jul 2022	44.10	+0.9%	44.55	47.50	41.00	1,20,068
Jun 2022	43.70	+1.3%	42.90	46.60	34.25	1,53,757
May 2022	43.15	−13.4%	51.80	51.80	39.00	1,62,480
Apr 2022	49.80	+17.2%	41.00	55.80	41.00	2,94,630
Mar 2022	42.50	+1.1%	43.40	48.70	39.40	5,23,953
Feb 2022	42.05	−19.4%	52.65	55.50	38.65	8,12,658
Jan 2022	52.20	+6.5%	51.90	65.00	47.50	32,22,024
Dec 2021	49.00	+4.4%	48.90	53.45	43.05	12,47,442
Nov 2021	46.95	−1.2%	48.35	49.85	44.05	1,44,793
Oct 2021	47.50	−3.7%	50.20	53.00	38.55	3,18,566
Sep 2021	49.35	+6.4%	49.20	51.80	43.30	4,19,968
Aug 2021	46.40	−16.5%	56.50	57.00	42.00	3,54,508
Jul 2021	55.55	+0.5%	53.65	62.30	47.05	4,59,636
Jun 2021	55.25	+7.3%	51.10	58.00	46.00	4,18,726
May 2021	51.50	−13.3%	58.00	63.00	46.50	2,68,064
Apr 2021	59.40	+0.1%	57.15	63.00	53.05	1,83,181
Mar 2021	59.35	−12.8%	68.00	70.95	54.00	6,11,066
Feb 2021	68.10	+14.2%	61.45	72.00	58.70	10,21,013
Jan 2021	59.65	+11.4%	51.75	63.90	51.05	10,76,453
Dec 2020	53.55	−2.5%	56.95	57.00	47.00	3,62,107
Nov 2020	54.90	+1.9%	54.45	61.00	51.50	2,73,290
Oct 2020	53.85	+10.1%	48.95	54.50	40.50	5,73,438
Sep 2020	48.90	−10.8%	54.40	56.00	47.55	2,59,156
Aug 2020	54.80	+42.0%	40.50	59.40	37.85	9,34,593
Jul 2020	38.60	+9.2%	35.50	43.55	35.00	4,09,503
Jun 2020	35.35	+42.0%	25.15	36.65	23.80	9,55,023
May 2020	24.90	−10.8%	27.50	29.35	23.15	4,54,198
Apr 2020	27.90	+20.3%	24.25	28.25	21.30	52,323
Mar 2020	23.20	−7.2%	25.40	25.80	21.30	2,79,522
Feb 2020	25.00	+14.7%	20.75	26.00	19.05	2,77,287
Jan 2020	21.80	−7.2%	23.75	25.65	20.00	7,155
Dec 2019	23.50	−8.4%	26.00	32.60	21.20	27,331
Nov 2019	25.65	+3.0%	23.70	28.75	21.85	11,163
Oct 2019	24.90	−15.3%	27.95	29.30	22.80	59,920
Sep 2019	29.40	−8.8%	33.70	36.75	29.40	1,36,848
Aug 2019	32.25	−2.3%	31.35	32.80	31.35	3,00,110
Jul 2019	33.00	−6.5%	34.00	34.00	33.00	172
Jun 2019	35.30	+3.1%	32.55	36.00	32.55	3,461
May 2019	34.25	−4.9%	36.00	36.00	32.50	2,348
Apr 2019	36.00	0.0%	36.00	39.40	32.45	1,854
Mar 2019	36.00	−7.7%	37.05	37.50	32.80	2,869
Feb 2019	39.00	+5.4%	35.15	41.75	34.20	40,035
Jan 2019	37.00	−3.9%	36.60	39.80	34.95	7,345
Dec 2018	38.50	−6.0%	42.95	42.95	36.10	2,10,937
Nov 2018	40.95	+1.1%	39.10	41.85	37.10	3,312
Oct 2018	40.50	+35.0%	27.00	45.80	27.00	2,33,262
Sep 2018	30.00	−15.4%	36.50	38.00	27.70	1,11,496
Aug 2018Demerger	35.45	+13.4%	31.05	43.50	31.05	86,019
Jul 2018	31.25	−2.3%	31.00	32.95	29.50	1,44,387
Jun 2018	32.00	−16.9%	38.50	38.50	27.50	47,781
May 2018	38.50	−4.9%	37.05	41.00	34.05	6,04,398
Apr 2018	40.50	−5.9%	41.50	44.65	37.15	79,875
Mar 2018	43.05	−1.1%	42.20	45.90	38.50	6,26,203
Feb 2018	43.55	+18.2%	35.10	44.80	33.35	1,45,393
Jan 2018	36.85	−34.7%	56.50	57.90	34.00	1,19,804
Dec 2017	56.40	+6.4%	51.95	56.95	42.50	2,08,766
Nov 2017	53.00	+0.9%	55.00	60.70	43.75	2,65,531
Oct 2017	52.55	+75.2%	29.60	52.55	27.00	5,04,220
Sep 2017	30.00	+7.1%	26.65	30.00	24.90	78,727
Aug 2017	28.00	+11.3%	25.65	30.45	23.00	72,434
Jul 2017	25.15	−4.6%	26.85	28.95	24.25	2,26,028
Jun 2017	26.35	+62.5%	17.00	26.35	17.00	6,97,259
May 2017	16.22	+8.1%	13.65	16.22	10.93	61,54,226
Apr 2017	15.00	−9.9%	15.85	18.05	14.10	65,057
Mar 2017	16.64	+28.8%	13.56	18.21	13.01	1,69,591
Feb 2017	12.92	+24.2%	9.88	12.92	9.03	1,04,536
Jan 2017	10.40	–	12.18	12.18	10.40	10,893

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. With the demerger of 16 Aug 2018 reinvested, the change in Aug 2018 is +25.9%.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	60.00	60.00	59.78	59.78	60.00	3,015
26 Oct 2026	61.30	61.30	60.00	61.00	60.82	8,575
23 Oct 2026	61.00	61.00	61.00	61.00	61.00	4,051
22 Oct 2026	60.86	61.32	59.65	61.00	60.18	14,232
21 Oct 2026	61.00	61.00	60.86	60.86	60.99	887
19 Oct 2026	62.41	62.41	60.00	62.10	61.67	1,634
16 Oct 2026	63.60	63.60	61.19	61.19	62.77	1,842
15 Oct 2026	63.00	63.00	62.43	62.43	62.70	360
14 Oct 2026	63.70	63.70	63.70	63.70	63.70	157
13 Oct 2026	65.28	65.28	62.72	64.99	64.34	3,251
12 Oct 2026	66.60	66.60	64.00	64.00	64.02	10,085
9 Oct 2026	62.83	65.30	62.83	65.30	62.95	8,390
8 Oct 2026	64.11	64.11	64.11	64.11	64.11	15
7 Oct 2026	65.41	65.41	65.41	65.41	65.41	313
6 Oct 2026	68.10	68.10	66.74	66.74	68.06	1,789
5 Oct 2026	68.10	68.10	68.10	68.10	68.10	45
1 Oct 2026	70.89	70.89	69.48	69.48	69.89	101
30 Sep 2026	69.50	70.89	69.50	70.89	70.89	44,242
29 Sep 2026	68.19	69.50	68.19	69.50	69.25	2,927
28 Sep 2026	69.60	69.60	69.58	69.58	–	155
25 Sep 2026	68.60	71.00	68.60	71.00	70.08	414
24 Sep 2026	72.00	72.00	67.51	70.00	68.31	2,643

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Candour Techtex bonus and split history

Ex-date	Event	Price factor	What happened
16 Aug 2018	Demerger	0.9008	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.
8 Dec 2016	Share count change	–	The company changed its share count by an amount the filing does not state, so earlier prices are not shown.
6 Jun 2011	Split	0.1000	Each share became 10.
30 Nov 2007	Share count change	–	The company changed its share count by an amount the filing does not state, so earlier prices are not shown.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it.