Katare Spinning Mills Limited (BOM:502933)
India · Delayed Price · Currency is INR 105.00
+0.05 (0.05%)
At close: May 6, 2026
Katare Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 99.91 | 103.99 | 99.75 | 103.99 | 103.99 | -0.96% | 134 |
| Apr 23, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.20% | 105 |
| Apr 22, 2026 | 99.75 | 104.90 | 99.75 | 104.79 | 104.79 | -0.20% | 191 |
| Apr 21, 2026 | 105.95 | 105.95 | 105.00 | 105.00 | 105.00 | -0.94% | 7 |
| Apr 20, 2026 | 106.02 | 106.02 | 101.80 | 106.00 | 106.00 | -1.03% | 39 |
| Apr 17, 2026 | 107.10 | 107.10 | 107.00 | 107.10 | 107.10 | 5.00% | 258 |
| Apr 16, 2026 | 98.72 | 102.00 | 98.61 | 102.00 | 102.00 | -1.73% | 213 |
| Apr 15, 2026 | 100.00 | 103.95 | 95.00 | 103.80 | 103.80 | 3.80% | 49 |
| Apr 13, 2026 | 100.20 | 100.20 | 99.18 | 100.00 | 100.00 | -4.21% | 257 |
| Apr 10, 2026 | 105.00 | 105.00 | 99.00 | 104.39 | 104.39 | 0.88% | 43 |
| Apr 9, 2026 | 99.01 | 103.48 | 99.01 | 103.48 | 103.48 | -0.50% | 7 |
| Apr 8, 2026 | 99.50 | 104.47 | 98.00 | 104.00 | 104.00 | 4.52% | 126 |
| Apr 7, 2026 | 102.00 | 102.00 | 90.58 | 99.50 | 99.50 | 4.46% | 18 |
| Apr 6, 2026 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | - | 25 |
| Apr 2, 2026 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | 3.25% | 1 |
| Apr 1, 2026 | 94.00 | 99.00 | 90.00 | 92.25 | 92.25 | -1.86% | 2,794 |
| Mar 30, 2026 | 99.90 | 99.90 | 92.00 | 94.00 | 94.00 | -1.98% | 179 |
| Mar 27, 2026 | 96.00 | 96.00 | 95.90 | 95.90 | 95.90 | 0.42% | 1,048 |
| Mar 25, 2026 | 99.35 | 99.95 | 87.00 | 95.50 | 95.50 | -3.88% | 253 |
| Mar 24, 2026 | 94.00 | 100.00 | 80.00 | 99.35 | 99.35 | 14.20% | 2,029 |
| Mar 23, 2026 | 101.00 | 101.00 | 87.00 | 87.00 | 87.00 | -10.72% | 633 |
| Mar 20, 2026 | 98.00 | 99.90 | 86.25 | 97.45 | 97.45 | -1.07% | 219 |
| Mar 19, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -1.50% | 1 |
| Mar 18, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 2 |
| Mar 17, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.99% | 3 |
| Mar 16, 2026 | 102.00 | 120.00 | 101.00 | 101.00 | 101.00 | 1.00% | 208 |
| Mar 12, 2026 | 95.00 | 100.00 | 95.00 | 100.00 | 100.00 | 3.36% | 101 |
| Mar 11, 2026 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | - | 50 |
| Mar 10, 2026 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | -0.10% | 398 |
| Mar 9, 2026 | 100.00 | 100.00 | 93.00 | 96.85 | 96.85 | -3.15% | 67 |
| Mar 6, 2026 | 100.00 | 100.00 | 90.00 | 100.00 | 100.00 | 9.41% | 253 |
| Mar 5, 2026 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | - | 400 |
| Mar 4, 2026 | 103.00 | 103.00 | 89.00 | 91.40 | 91.40 | -10.22% | 74 |
| Mar 2, 2026 | 98.80 | 104.00 | 84.00 | 101.80 | 101.80 | -3.05% | 366 |
| Feb 25, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 1 |
| Feb 20, 2026 | 105.00 | 105.00 | 99.00 | 105.00 | 105.00 | - | 209 |
| Feb 19, 2026 | 101.00 | 105.00 | 101.00 | 105.00 | 105.00 | 1.99% | 131 |
| Feb 18, 2026 | 104.95 | 104.95 | 102.00 | 102.95 | 102.95 | -1.95% | 81 |
| Feb 17, 2026 | 101.95 | 107.95 | 101.95 | 105.00 | 105.00 | -2.73% | 48 |
| Feb 16, 2026 | 110.95 | 110.95 | 107.95 | 107.95 | 107.95 | 2.91% | 16 |
| Feb 13, 2026 | 105.00 | 105.00 | 104.90 | 104.90 | 104.90 | 1.55% | 10 |
| Feb 11, 2026 | 99.00 | 103.80 | 86.00 | 103.30 | 103.30 | 4.34% | 213 |
| Feb 9, 2026 | 103.00 | 103.00 | 95.00 | 99.00 | 99.00 | - | 164 |