Kamadgiri Fashion Limited (BOM:514322)
India · Delayed Price · Currency is INR 91.70
-3.30 (-3.47%)
At close: Oct 23, 2026
Kamadgiri Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 95.45 | 95.45 | 91.70 | 91.70 | 91.70 | -3.47% | 136 |
| Oct 22, 2026 | 94.90 | 95.00 | 94.90 | 95.00 | 95.00 | 5.20% | 172 |
| Oct 21, 2026 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | -1.90% | 1 |
| Oct 19, 2026 | 92.65 | 92.65 | 91.25 | 92.05 | 92.05 | -5.10% | 6 |
| Oct 16, 2026 | 98.95 | 98.95 | 97.00 | 97.00 | 97.00 | 0.73% | 166 |
| Oct 15, 2026 | 97.00 | 97.00 | 94.75 | 96.30 | 96.30 | -2.68% | 151 |
| Oct 14, 2026 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | 4.99% | 1 |
| Oct 13, 2026 | 92.75 | 95.50 | 90.10 | 94.25 | 94.25 | 1.13% | 698 |
| Oct 12, 2026 | 102.40 | 102.40 | 90.00 | 93.20 | 93.20 | -8.90% | 606 |
| Oct 9, 2026 | 100.50 | 104.80 | 89.00 | 102.30 | 102.30 | 1.79% | 300 |
| Oct 8, 2026 | 100.55 | 100.55 | 100.50 | 100.50 | 100.50 | -4.29% | 3 |
| Oct 6, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 7.14% | 25 |
| Oct 5, 2026 | 100.00 | 102.00 | 97.70 | 98.00 | 98.00 | -5.68% | 209 |
| Sep 30, 2026 | 102.00 | 106.90 | 102.00 | 103.90 | 103.90 | 2.36% | 145 |
| Sep 29, 2026 | 100.00 | 101.50 | 98.00 | 101.50 | 101.50 | -0.05% | 30 |
| Sep 25, 2026 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | -5.89% | 5 |
| Sep 21, 2026 | 100.60 | 107.95 | 100.60 | 107.90 | 107.90 | 7.26% | 6 |
| Sep 18, 2026 | 102.15 | 105.00 | 100.10 | 100.60 | 100.60 | -0.40% | 180 |
| Sep 15, 2026 | 101.55 | 101.60 | 101.00 | 101.00 | 101.00 | -1.56% | 23 |
| 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 |