Katare Spinning Mills Limited (BOM:502933)
India · Delayed Price · Currency is INR 98.55
+4.45 (4.73%)
At close: Sep 11, 2026
Katare Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | -1.98% | 520 |
| Sep 9, 2026 | 99.95 | 99.95 | 93.10 | 96.00 | 96.00 | -2.04% | 151 |
| Sep 7, 2026 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -2.00% | 351 |
| Sep 4, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.88% | 1 |
| Sep 2, 2026 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | -2.00% | 395 |
| Sep 1, 2026 | 104.50 | 107.90 | 99.10 | 100.15 | 100.15 | -3.95% | 222 |
| Aug 31, 2026 | 99.00 | 107.00 | 97.25 | 104.27 | 104.27 | 1.87% | 550 |
| Aug 28, 2026 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | -2.00% | 68 |
| Aug 27, 2026 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | 0.10% | 1 |
| Aug 26, 2026 | 108.00 | 108.00 | 104.35 | 104.35 | 104.35 | -2.00% | 25 |
| Aug 25, 2026 | 108.67 | 110.90 | 103.25 | 106.48 | 106.48 | -2.02% | 15 |
| Aug 24, 2026 | 110.95 | 111.00 | 102.00 | 108.67 | 108.67 | 1.56% | 129 |
| Aug 20, 2026 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | - | 51 |
| Aug 18, 2026 | 105.41 | 107.00 | 105.41 | 107.00 | 107.00 | -3.56% | 209 |
| Aug 17, 2026 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | 2.89% | 10 |
| Aug 13, 2026 | 106.00 | 107.99 | 101.00 | 107.83 | 107.83 | 1.73% | 701 |
| Aug 12, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | 1 |
| Aug 7, 2026 | 103.51 | 106.99 | 103.51 | 106.99 | 106.99 | 3.87% | 6 |
| Aug 6, 2026 | 103.80 | 103.80 | 103.00 | 103.00 | 103.00 | 4.04% | 25 |
| Aug 5, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 2.06% | 15 |
| Aug 4, 2026 | 96.46 | 97.00 | 96.46 | 97.00 | 97.00 | -4.46% | 95 |
| Aug 3, 2026 | 99.20 | 103.85 | 99.20 | 101.53 | 101.53 | 2.35% | 19 |
| 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 |