Kamadgiri Fashion Limited (BOM:514322)
India · Delayed Price · Currency is INR 132.00
+3.70 (2.88%)
At close: May 26, 2026
Kamadgiri Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 134.71 | 134.71 | 132.00 | 132.00 | 132.00 | 2.88% | 360 |
| May 25, 2026 | 122.10 | 128.30 | 122.10 | 128.30 | 128.30 | - | 76 |
| May 22, 2026 | 126.00 | 128.30 | 126.00 | 128.30 | 128.30 | -2.81% | 343 |
| May 21, 2026 | 142.63 | 142.63 | 130.26 | 132.01 | 132.01 | -2.82% | 46,440 |
| May 20, 2026 | 127.40 | 137.50 | 127.40 | 135.84 | 135.84 | 3.59% | 1,702 |
| May 19, 2026 | 134.90 | 146.00 | 125.35 | 131.13 | 131.13 | 3.54% | 20,212 |
| May 18, 2026 | 122.48 | 140.99 | 121.00 | 126.65 | 126.65 | 6.72% | 5,629 |
| May 15, 2026 | 113.25 | 130.00 | 113.24 | 118.67 | 118.67 | 4.80% | 6,388 |
| May 14, 2026 | 105.00 | 120.00 | 103.00 | 113.24 | 113.24 | 12.30% | 6,552 |
| May 13, 2026 | 97.45 | 115.00 | 97.45 | 100.84 | 100.84 | 3.48% | 4,610 |
| May 12, 2026 | 97.90 | 97.92 | 97.45 | 97.45 | 97.45 | -0.48% | 3 |
| May 11, 2026 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | - | 100 |
| May 8, 2026 | 99.95 | 100.50 | 94.06 | 97.92 | 97.92 | 6.90% | 1,164 |
| May 7, 2026 | 95.02 | 100.00 | 91.60 | 91.60 | 91.60 | -3.58% | 1,284 |
| May 5, 2026 | 95.00 | 99.90 | 95.00 | 95.00 | 95.00 | 1.96% | 242 |
| May 4, 2026 | 97.02 | 99.90 | 86.42 | 93.17 | 93.17 | -4.93% | 149 |
| Apr 30, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.47% | 31 |
| Apr 29, 2026 | 97.10 | 105.00 | 85.00 | 98.46 | 98.46 | 4.76% | 1,874 |
| Apr 28, 2026 | 99.70 | 99.70 | 93.99 | 93.99 | 93.99 | 2.16% | 5 |
| Apr 27, 2026 | 80.10 | 94.85 | 78.00 | 92.00 | 92.00 | 12.61% | 52 |
| Apr 24, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -5.67% | 15 |
| Apr 23, 2026 | 86.61 | 86.61 | 86.61 | 86.61 | 86.61 | -5.95% | 14 |
| Apr 22, 2026 | 89.12 | 96.30 | 85.51 | 92.09 | 92.09 | 2.82% | 910 |
| Apr 20, 2026 | 99.70 | 99.70 | 87.10 | 89.56 | 89.56 | -2.66% | 967 |
| Apr 17, 2026 | 87.00 | 94.90 | 87.00 | 92.01 | 92.01 | 5.76% | 3,510 |
| Apr 16, 2026 | 88.10 | 88.10 | 87.00 | 87.00 | 87.00 | 5.89% | 2 |
| Apr 15, 2026 | 85.00 | 85.00 | 82.11 | 82.16 | 82.16 | -2.86% | 25 |
| Apr 13, 2026 | 83.10 | 86.40 | 81.00 | 84.58 | 84.58 | -4.75% | 173 |
| Apr 10, 2026 | 85.96 | 88.83 | 85.96 | 88.80 | 88.80 | 8.31% | 601 |
| Apr 9, 2026 | 90.00 | 90.00 | 81.99 | 81.99 | 81.99 | -5.92% | 199 |
| Apr 8, 2026 | 74.35 | 90.00 | 74.35 | 87.15 | 87.15 | 13.20% | 2,046 |
| Apr 6, 2026 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | 8.42% | 2 |
| Apr 2, 2026 | 77.01 | 77.01 | 70.80 | 71.01 | 71.01 | -7.16% | 13 |
| Apr 1, 2026 | 67.00 | 77.16 | 67.00 | 76.49 | 76.49 | 18.96% | 576 |
| Mar 30, 2026 | 77.78 | 77.78 | 64.05 | 64.30 | 64.30 | -18.61% | 245 |
| Mar 27, 2026 | 72.01 | 79.00 | 72.00 | 79.00 | 79.00 | 9.89% | 48 |
| Mar 25, 2026 | 75.56 | 81.97 | 71.60 | 71.89 | 71.89 | -4.86% | 496 |
| Mar 24, 2026 | 77.10 | 77.10 | 75.56 | 75.56 | 75.56 | -3.25% | 107 |
| Mar 23, 2026 | 84.33 | 84.33 | 78.10 | 78.10 | 78.10 | -6.47% | 284 |
| Mar 20, 2026 | 85.00 | 85.00 | 83.50 | 83.50 | 83.50 | 9.78% | 41 |
| Mar 19, 2026 | 77.65 | 84.55 | 74.75 | 76.06 | 76.06 | -9.21% | 108 |
| Mar 18, 2026 | 76.75 | 84.00 | 76.65 | 83.78 | 83.78 | 11.69% | 98 |
| Mar 17, 2026 | 72.51 | 75.01 | 72.51 | 75.01 | 75.01 | 3.45% | 30 |
| Mar 16, 2026 | 68.00 | 79.90 | 68.00 | 72.51 | 72.51 | -5.84% | 353 |
| Mar 13, 2026 | 82.00 | 82.00 | 77.00 | 77.01 | 77.01 | -4.77% | 296 |
| Mar 12, 2026 | 81.95 | 85.00 | 80.00 | 80.87 | 80.87 | -1.57% | 288 |
| Mar 11, 2026 | 81.95 | 86.80 | 81.95 | 82.16 | 82.16 | -5.56% | 276 |
| Mar 10, 2026 | 82.50 | 90.00 | 82.50 | 87.00 | 87.00 | 7.16% | 60,415 |
| Mar 9, 2026 | 89.20 | 89.20 | 80.10 | 81.19 | 81.19 | -9.13% | 257 |
| Mar 6, 2026 | 88.00 | 94.50 | 85.00 | 89.35 | 89.35 | 0.43% | 765 |