Kamadgiri Fashion Limited (BOM:514322)
India · Delayed Price · Currency is INR 102.60
-0.45 (-0.44%)
At close: Sep 10, 2026
Kamadgiri Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 100.00 | 102.60 | 100.00 | 102.60 | 102.60 | -0.44% | 53 |
| Sep 9, 2026 | 110.45 | 110.45 | 99.00 | 103.05 | 103.05 | -12.26% | 1,555 |
| Sep 8, 2026 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | - | 2 |
| Sep 7, 2026 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | 0.51% | 10 |
| Sep 4, 2026 | 119.25 | 119.25 | 116.00 | 116.85 | 116.85 | 5.56% | 101 |
| Sep 3, 2026 | 110.00 | 110.70 | 110.00 | 110.70 | 110.70 | 1.65% | 98 |
| Sep 2, 2026 | 117.00 | 117.00 | 107.00 | 108.90 | 108.90 | -7.56% | 83 |
| Sep 1, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | 12.73% | 1 |
| Aug 31, 2026 | 104.10 | 104.50 | 104.00 | 104.50 | 104.50 | -1.51% | 160 |
| Aug 28, 2026 | 110.00 | 110.30 | 106.10 | 106.10 | 106.10 | -3.55% | 160 |
| Aug 27, 2026 | 109.90 | 112.00 | 106.15 | 110.00 | 110.00 | -5.86% | 128 |
| Aug 26, 2026 | 110.00 | 124.00 | 107.35 | 116.85 | 116.85 | 11.76% | 2,373 |
| Aug 25, 2026 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - | 150 |
| Aug 24, 2026 | 108.55 | 115.00 | 103.20 | 104.55 | 104.55 | 1.11% | 1,434 |
| Aug 21, 2026 | 101.00 | 103.40 | 100.50 | 103.40 | 103.40 | - | 276 |
| Aug 20, 2026 | 108.50 | 108.50 | 102.60 | 103.40 | 103.40 | -4.26% | 1,496 |
| Aug 19, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 15 |
| Aug 18, 2026 | 106.00 | 108.00 | 105.60 | 108.00 | 108.00 | -2.83% | 1,563 |
| Aug 17, 2026 | 117.00 | 117.00 | 111.15 | 111.15 | 111.15 | -5.00% | 1,497 |
| Aug 14, 2026 | 106.90 | 118.05 | 106.90 | 117.00 | 117.00 | 4.05% | 1,818 |
| Aug 13, 2026 | 112.45 | 113.00 | 112.25 | 112.45 | 112.45 | -4.82% | 1,898 |
| Aug 12, 2026 | 118.15 | 118.25 | 118.15 | 118.15 | 118.15 | -4.99% | 3,403 |
| Aug 11, 2026 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | -4.97% | 119 |
| Aug 10, 2026 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | -4.97% | 1,113 |
| Aug 7, 2026 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | -4.97% | 2,442 |
| Aug 6, 2026 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | 5.00% | 2,059 |
| Aug 5, 2026 | 139.00 | 149.00 | 138.00 | 138.00 | 138.00 | -2.78% | 2,541 |
| Aug 4, 2026 | 140.80 | 142.70 | 131.50 | 141.95 | 141.95 | 4.41% | 2,130 |
| Aug 3, 2026 | 136.00 | 136.00 | 123.55 | 135.95 | 135.95 | 4.54% | 111 |
| 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 |