Katare Spinning Mills Limited (BOM:502933)
India · Delayed Price · Currency is INR 99.20
-5.20 (-4.98%)
At close: Jul 31, 2026
Katare Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | -4.98% | 50 |
| Jul 28, 2026 | 99.70 | 104.40 | 99.70 | 104.40 | 104.40 | -0.48% | 117 |
| Jul 23, 2026 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | 4.59% | 3 |
| Jul 21, 2026 | 102.95 | 102.95 | 97.85 | 100.30 | 100.30 | -2.57% | 43 |
| Jul 20, 2026 | 101.75 | 102.95 | 101.75 | 102.95 | 102.95 | 1.18% | 6 |
| Jul 17, 2026 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - | 7 |
| Jul 15, 2026 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - | 9 |
| Jul 14, 2026 | 100.35 | 106.95 | 100.35 | 101.75 | 101.75 | -3.65% | 926 |
| Jul 10, 2026 | 99.15 | 105.90 | 99.00 | 105.60 | 105.60 | 2.28% | 134 |
| Jul 8, 2026 | 106.00 | 106.00 | 100.50 | 103.25 | 103.25 | -0.67% | 1,017 |
| Jul 6, 2026 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | -0.91% | 2 |
| Jul 3, 2026 | 104.95 | 104.95 | 104.90 | 104.90 | 104.90 | 0.91% | 12 |
| Jun 30, 2026 | 101.00 | 103.95 | 98.05 | 103.95 | 103.95 | 2.92% | 64 |
| Jun 25, 2026 | 100.50 | 101.00 | 98.00 | 101.00 | 101.00 | 0.50% | 666 |
| Jun 24, 2026 | 100.55 | 100.55 | 100.50 | 100.50 | 100.50 | -1.13% | 180 |
| Jun 23, 2026 | 101.90 | 101.90 | 101.65 | 101.65 | 101.65 | -4.96% | 101 |
| Jun 22, 2026 | 104.00 | 106.95 | 104.00 | 106.95 | 106.95 | 2.84% | 101 |
| Jun 19, 2026 | 98.00 | 104.00 | 98.00 | 104.00 | 104.00 | 4.00% | 850 |
| Jun 18, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | 190 |
| Jun 16, 2026 | 102.95 | 102.95 | 102.00 | 102.00 | 102.00 | -0.92% | 603 |
| Jun 12, 2026 | 102.90 | 102.95 | 102.00 | 102.95 | 102.95 | 0.05% | 750 |
| Jun 10, 2026 | 98.00 | 102.90 | 95.00 | 102.90 | 102.90 | 3.94% | 9 |
| Jun 9, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 25 |
| Jun 8, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.46% | 21 |
| Jun 5, 2026 | 99.00 | 99.00 | 96.00 | 98.55 | 98.55 | 2.66% | 76 |
| Jun 4, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -4.00% | 510 |
| Jun 3, 2026 | 101.00 | 101.00 | 96.00 | 100.00 | 100.00 | -0.99% | 771 |
| Jun 2, 2026 | 99.95 | 101.00 | 99.95 | 101.00 | 101.00 | -1.94% | 10 |
| Jun 1, 2026 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | -0.91% | 48 |
| May 29, 2026 | 104.00 | 104.00 | 96.00 | 103.95 | 103.95 | 3.95% | 297 |
| May 27, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 5 |
| May 26, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | - | 172 |
| May 25, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 5 |
| May 22, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 3 |
| May 20, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 100 |
| May 19, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.99% | 4 |
| May 18, 2026 | 99.00 | 101.90 | 99.00 | 101.00 | 101.00 | -0.93% | 116 |
| May 15, 2026 | 102.00 | 102.00 | 97.85 | 101.95 | 101.95 | -1.02% | 253 |
| May 14, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 2.44% | 2 |
| May 13, 2026 | 104.95 | 104.95 | 98.80 | 100.55 | 100.55 | -3.32% | 450 |
| May 12, 2026 | 99.15 | 104.00 | 99.15 | 104.00 | 104.00 | -0.34% | 261 |
| May 11, 2026 | 102.90 | 105.00 | 102.90 | 104.35 | 104.35 | -0.62% | 217 |
| May 8, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 21 |
| May 6, 2026 | 104.95 | 105.00 | 104.95 | 105.00 | 105.00 | 0.05% | 601 |
| May 5, 2026 | 106.95 | 106.95 | 99.15 | 104.95 | 104.95 | 0.96% | 6 |
| May 4, 2026 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | -0.05% | 7 |
| Apr 30, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 11 |
| Apr 29, 2026 | 99.91 | 104.00 | 99.91 | 104.00 | 104.00 | -0.95% | 13 |
| Apr 28, 2026 | 104.99 | 105.00 | 104.99 | 105.00 | 105.00 | -1.87% | 100 |
| Apr 27, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2.89% | 1 |