Kandagiri Spinning Mills Limited (BOM:521242)
India · Delayed Price · Currency is INR 40.85
-2.14 (-4.98%)
At close: Feb 11, 2026
Kandagiri Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 45.13 | 45.13 | 40.85 | 40.85 | 40.85 | -4.98% | 6,462 |
| Feb 10, 2026 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | 4.98% | 50 |
| Feb 9, 2026 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 5.00% | 7,947 |
| Jan 21, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -4.88% | 227 |
| Jan 19, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.37% | 250 |
| Jan 14, 2026 | 40.95 | 45.15 | 40.85 | 40.85 | 40.85 | -5.00% | 373 |
| Jan 13, 2026 | 40.00 | 43.89 | 40.00 | 43.00 | 43.00 | 2.87% | 651 |
| Jan 12, 2026 | 43.56 | 43.56 | 41.80 | 41.80 | 41.80 | -5.00% | 6,616 |
| Jan 5, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -4.91% | 500 |
| Dec 29, 2025 | 51.13 | 51.13 | 46.27 | 46.27 | 46.27 | -4.99% | 751 |
| Dec 22, 2025 | 46.80 | 49.14 | 44.50 | 48.70 | 48.70 | 4.06% | 5,896 |
| Dec 15, 2025 | 49.26 | 51.72 | 46.80 | 46.80 | 46.80 | -4.99% | 3,190 |
| Dec 1, 2025 | 49.26 | 49.26 | 49.25 | 49.26 | 49.26 | - | 490 |
| Nov 24, 2025 | 49.00 | 49.26 | 49.00 | 49.26 | 49.26 | - | 4,800 |
| Nov 17, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - | 351 |
| Nov 10, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 4.99% | 1,195 |
| Nov 3, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - | 3,701 |
| Oct 27, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - | 2,023 |
| Oct 20, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - | 155 |
| Oct 13, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - | 1,590 |
| Oct 6, 2025 | 46.92 | 46.92 | 46.91 | 46.92 | 46.92 | - | 15,751 |
| Sep 29, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - | 7,974 |
| Sep 22, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 4.99% | 10,753 |
| Sep 15, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - | 5,977 |
| Sep 8, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - | 357 |
| Sep 1, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - | 7,063 |
| Aug 25, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - | 89 |
| Aug 18, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - | 490 |