Katare Spinning Mills Limited (BOM:502933)
India · Delayed Price · Currency is INR 138.00
-0.35 (-0.25%)
At close: Aug 28, 2025
Katare Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 140.95 | 140.95 | 130.00 | 135.05 | 135.05 | -2.14% | 223 |
| Aug 28, 2025 | 139.45 | 139.45 | 138.00 | 138.00 | 138.00 | -0.25% | 12 |
| Aug 26, 2025 | 142.95 | 142.95 | 138.35 | 138.35 | 138.35 | 0.07% | 4 |
| Aug 25, 2025 | 141.90 | 141.90 | 130.00 | 138.25 | 138.25 | -1.25% | 124 |
| Aug 22, 2025 | 140.00 | 140.00 | 133.00 | 140.00 | 140.00 | -1.69% | 92 |
| Aug 21, 2025 | 144.40 | 144.40 | 135.00 | 142.40 | 142.40 | -0.18% | 178 |
| Aug 20, 2025 | 136.00 | 143.50 | 131.05 | 142.65 | 142.65 | 4.20% | 512 |
| Aug 19, 2025 | 133.00 | 141.75 | 130.60 | 136.90 | 136.90 | -3.52% | 423 |
| Aug 18, 2025 | 134.60 | 142.00 | 127.00 | 141.90 | 141.90 | -1.39% | 524 |
| Aug 14, 2025 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | - | 1 |
| Aug 13, 2025 | 145.00 | 145.00 | 137.00 | 143.90 | 143.90 | 2.79% | 96 |
| Aug 12, 2025 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | - | 69 |
| Aug 11, 2025 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | 2.08% | 5 |
| Aug 8, 2025 | 132.20 | 137.20 | 130.00 | 137.15 | 137.15 | -2.04% | 265 |
| Aug 7, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -2.68% | 3 |
| Aug 6, 2025 | 140.00 | 143.95 | 140.00 | 143.85 | 143.85 | 2.75% | 13 |
| Aug 5, 2025 | 142.95 | 142.95 | 140.00 | 140.00 | 140.00 | 0.50% | 53 |
| Aug 4, 2025 | 147.00 | 149.95 | 137.15 | 139.30 | 139.30 | -5.62% | 1,079 |
| Aug 1, 2025 | 147.00 | 147.70 | 147.00 | 147.60 | 147.60 | 1.83% | 7 |
| Jul 31, 2025 | 135.30 | 147.00 | 135.00 | 144.95 | 144.95 | 0.21% | 192 |
| Jul 30, 2025 | 146.00 | 150.00 | 140.00 | 144.65 | 144.65 | 3.92% | 623 |
| Jul 29, 2025 | 135.00 | 144.85 | 132.10 | 139.20 | 139.20 | 0.14% | 323 |
| Jul 28, 2025 | 140.00 | 146.00 | 135.00 | 139.00 | 139.00 | -0.71% | 456 |
| Jul 25, 2025 | 142.00 | 149.85 | 139.00 | 140.00 | 140.00 | -3.15% | 337 |
| Jul 24, 2025 | 153.95 | 153.95 | 142.15 | 144.55 | 144.55 | 1.12% | 286 |
| Jul 23, 2025 | 142.00 | 143.00 | 140.00 | 142.95 | 142.95 | -1.41% | 43 |
| Jul 22, 2025 | 152.95 | 152.95 | 141.00 | 145.00 | 145.00 | 1.08% | 216 |
| Jul 21, 2025 | 156.75 | 156.75 | 143.00 | 143.45 | 143.45 | -5.59% | 350 |
| Jul 18, 2025 | 151.00 | 159.75 | 146.00 | 151.95 | 151.95 | 1.27% | 602 |
| Jul 17, 2025 | 150.00 | 153.95 | 146.00 | 150.05 | 150.05 | -1.86% | 272 |
| Jul 16, 2025 | 150.00 | 153.80 | 149.25 | 152.90 | 152.90 | 2.45% | 134 |
| Jul 15, 2025 | 159.90 | 159.90 | 145.60 | 149.25 | 149.25 | -3.62% | 230 |
| Jul 14, 2025 | 155.00 | 155.00 | 146.15 | 154.85 | 154.85 | -0.74% | 152 |
| Jul 11, 2025 | 159.95 | 159.95 | 156.00 | 156.00 | 156.00 | -1.08% | 73 |
| Jul 10, 2025 | 150.00 | 161.00 | 146.60 | 157.70 | 157.70 | 2.07% | 595 |
| Jul 9, 2025 | 155.00 | 161.80 | 146.15 | 154.50 | 154.50 | -2.09% | 118 |
| Jul 8, 2025 | 150.30 | 158.75 | 145.00 | 157.80 | 157.80 | -1.31% | 433 |
| Jul 7, 2025 | 163.00 | 163.00 | 153.00 | 159.90 | 159.90 | 2.21% | 140 |
| Jul 4, 2025 | 157.00 | 159.90 | 155.00 | 156.45 | 156.45 | -0.92% | 126 |
| Jul 3, 2025 | 155.90 | 163.90 | 155.90 | 157.90 | 157.90 | 1.25% | 34 |
| Jul 2, 2025 | 156.40 | 156.40 | 155.90 | 155.95 | 155.95 | 1.73% | 60 |
| Jul 1, 2025 | 165.00 | 165.00 | 149.00 | 153.30 | 153.30 | -2.82% | 928 |
| Jun 30, 2025 | 165.00 | 165.00 | 152.00 | 157.75 | 157.75 | 1.48% | 63 |
| Jun 27, 2025 | 168.00 | 168.00 | 155.00 | 155.45 | 155.45 | -0.32% | 1,507 |
| Jun 26, 2025 | 173.95 | 173.95 | 154.00 | 155.95 | 155.95 | -5.48% | 1,625 |
| Jun 25, 2025 | 173.40 | 173.40 | 158.25 | 165.00 | 165.00 | 4.36% | 132 |
| Jun 24, 2025 | 163.90 | 170.00 | 151.20 | 158.10 | 158.10 | -0.19% | 135 |
| Jun 23, 2025 | 164.95 | 164.95 | 157.25 | 158.40 | 158.40 | -2.52% | 78 |
| Jun 20, 2025 | 161.00 | 166.95 | 157.00 | 162.50 | 162.50 | -3.56% | 505 |
| Jun 19, 2025 | 165.20 | 168.50 | 163.00 | 168.50 | 168.50 | -3.71% | 122 |