Kamadgiri Fashion Limited (BOM:514322)
India · Delayed Price · Currency is INR 130.05
+6.05 (4.88%)
At close: Jul 31, 2026
Kamadgiri Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 127.00 | 130.20 | 127.00 | 130.05 | 130.05 | 4.88% | 1,000 |
| Jul 30, 2026 | 130.50 | 130.50 | 124.00 | 124.00 | 124.00 | -4.98% | 280 |
| Jul 29, 2026 | 125.00 | 130.50 | 125.00 | 130.50 | 130.50 | 4.99% | 378 |
| Jul 28, 2026 | 134.95 | 134.95 | 123.30 | 124.30 | 124.30 | -3.61% | 381 |
| Jul 27, 2026 | 122.85 | 128.95 | 122.85 | 128.95 | 128.95 | 4.97% | 1,301 |
| Jul 24, 2026 | 121.95 | 122.85 | 121.95 | 122.85 | 122.85 | 5.00% | 546 |
| Jul 23, 2026 | 119.85 | 123.95 | 115.05 | 117.00 | 117.00 | -3.39% | 208 |
| Jul 22, 2026 | 128.00 | 128.00 | 121.10 | 121.10 | 121.10 | -4.83% | 146 |
| Jul 21, 2026 | 121.25 | 127.30 | 121.25 | 127.25 | 127.25 | 4.95% | 1,888 |
| Jul 20, 2026 | 121.25 | 121.25 | 113.00 | 121.25 | 121.25 | 4.98% | 1,497 |
| Jul 17, 2026 | 122.40 | 122.55 | 115.10 | 115.50 | 115.50 | -1.07% | 1,489 |
| Jul 16, 2026 | 111.20 | 116.75 | 111.20 | 116.75 | 116.75 | 4.99% | 1,696 |
| Jul 15, 2026 | 105.00 | 111.20 | 105.00 | 111.20 | 111.20 | 4.96% | 200 |
| Jul 14, 2026 | 106.00 | 106.00 | 105.75 | 105.95 | 105.95 | -4.64% | 35 |
| Jul 10, 2026 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | 4.81% | 3 |
| Jul 9, 2026 | 102.60 | 106.00 | 102.60 | 106.00 | 106.00 | -1.85% | 19 |
| Jul 8, 2026 | 103.25 | 108.00 | 103.25 | 108.00 | 108.00 | -0.60% | 177 |
| Jul 7, 2026 | 108.60 | 108.65 | 108.60 | 108.65 | 108.65 | -0.23% | 62 |
| Jul 3, 2026 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - | 1 |
| Jul 2, 2026 | 108.50 | 108.90 | 108.50 | 108.90 | 108.90 | -0.09% | 7 |
| Jun 30, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -4.51% | 3 |
| Jun 29, 2026 | 114.25 | 114.50 | 114.15 | 114.15 | 114.15 | -4.99% | 315 |
| Jun 25, 2026 | 119.30 | 120.15 | 119.30 | 120.15 | 120.15 | -1.19% | 81 |
| Jun 24, 2026 | 122.00 | 122.00 | 121.60 | 121.60 | 121.60 | -4.96% | 482 |
| Jun 23, 2026 | 129.00 | 129.15 | 127.00 | 127.95 | 127.95 | 4.02% | 1,654 |
| Jun 22, 2026 | 123.90 | 130.00 | 123.00 | 123.00 | 123.00 | -0.73% | 854 |
| Jun 19, 2026 | 112.10 | 123.90 | 112.10 | 123.90 | 123.90 | 5.00% | 848 |
| Jun 18, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 100 |
| Jun 17, 2026 | 118.75 | 118.75 | 118.00 | 118.00 | 118.00 | -0.63% | 29 |
| Jun 16, 2026 | 123.75 | 126.15 | 118.75 | 118.75 | 118.75 | -4.92% | 879 |
| Jun 12, 2026 | 115.15 | 126.45 | 115.15 | 124.90 | 124.90 | 3.18% | 97 |
| Jun 8, 2026 | 121.05 | 121.05 | 121.05 | 121.05 | 121.05 | - | 5 |
| Jun 5, 2026 | 121.10 | 121.10 | 121.05 | 121.05 | 121.05 | -4.98% | 430 |
| Jun 3, 2026 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | -0.47% | 5 |
| Jun 1, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.30% | 1 |
| May 29, 2026 | 128.35 | 139.44 | 128.35 | 128.38 | 128.38 | -4.97% | 1,229 |
| May 27, 2026 | 125.40 | 138.49 | 125.40 | 135.10 | 135.10 | 2.35% | 1,315 |
| 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 |