Kallam Textiles Limited (BOM:530201)
India · Delayed Price · Currency is INR 2.030
+0.020 (1.00%)
At close: Oct 5, 2026
Kallam Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 2.03 | 2.07 | 2.01 | 2.03 | 2.03 | 1.00% | 9,638 |
| Oct 1, 2026 | 2.08 | 2.08 | 2.00 | 2.01 | 2.01 | -0.99% | 16,959 |
| Sep 30, 2026 | 2.08 | 2.08 | 2.00 | 2.03 | 2.03 | -0.49% | 29,062 |
| Sep 29, 2026 | 2.06 | 2.09 | 2.00 | 2.04 | 2.04 | -0.49% | 4,078 |
| Sep 28, 2026 | 2.10 | 2.10 | 2.00 | 2.05 | 2.05 | -0.49% | 12,711 |
| Sep 25, 2026 | 2.10 | 2.10 | 2.01 | 2.06 | 2.06 | 1.48% | 12,772 |
| Sep 24, 2026 | 2.00 | 2.03 | 1.91 | 2.03 | 2.03 | 4.10% | 6,054 |
| Sep 23, 2026 | 1.95 | 1.95 | 1.87 | 1.95 | 1.95 | - | 14,956 |
| Sep 22, 2026 | 1.96 | 1.99 | 1.87 | 1.95 | 1.95 | -0.51% | 13,790 |
| Sep 21, 2026 | 2.07 | 2.07 | 1.96 | 1.96 | 1.96 | -4.85% | 46,160 |
| Sep 18, 2026 | 2.13 | 2.13 | 2.06 | 2.06 | 2.06 | -1.90% | 9,806 |
| Sep 17, 2026 | 2.00 | 2.14 | 2.00 | 2.10 | 2.10 | 2.94% | 26,685 |
| Sep 16, 2026 | 2.04 | 2.10 | 1.94 | 2.04 | 2.04 | - | 22,361 |
| Sep 15, 2026 | 2.14 | 2.14 | 1.97 | 2.04 | 2.04 | -1.45% | 29,300 |
| Sep 11, 2026 | 2.03 | 2.10 | 2.03 | 2.07 | 2.07 | -2.82% | 24,339 |
| Sep 10, 2026 | 2.10 | 2.13 | 2.03 | 2.13 | 2.13 | - | 13,334 |
| Sep 9, 2026 | 2.17 | 2.18 | 2.08 | 2.13 | 2.13 | -2.29% | 41,121 |
| Sep 8, 2026 | 2.21 | 2.25 | 2.15 | 2.18 | 2.18 | -3.11% | 4,927 |
| Sep 7, 2026 | 2.24 | 2.32 | 2.14 | 2.25 | 2.25 | - | 10,419 |
| Sep 4, 2026 | 2.20 | 2.26 | 2.11 | 2.25 | 2.25 | 3.21% | 2,470 |
| Sep 3, 2026 | 2.18 | 2.21 | 2.09 | 2.18 | 2.18 | 3.32% | 44,242 |
| Sep 2, 2026 | 2.20 | 2.20 | 2.06 | 2.11 | 2.11 | -1.40% | 13,383 |
| Sep 1, 2026 | 2.14 | 2.14 | 2.05 | 2.14 | 2.14 | -0.47% | 17,825 |
| Aug 31, 2026 | 2.29 | 2.34 | 2.13 | 2.15 | 2.15 | -3.59% | 55,428 |
| Aug 28, 2026 | 2.13 | 2.23 | 2.09 | 2.23 | 2.23 | 4.69% | 23,763 |
| Aug 27, 2026 | 2.22 | 2.22 | 2.06 | 2.13 | 2.13 | -1.39% | 23,914 |
| Aug 26, 2026 | 2.15 | 2.23 | 2.10 | 2.16 | 2.16 | -1.37% | 12,557 |
| Aug 25, 2026 | 2.20 | 2.20 | 2.10 | 2.19 | 2.19 | 2.82% | 10,178 |
| Aug 24, 2026 | 2.24 | 2.25 | 2.13 | 2.13 | 2.13 | -4.91% | 13,942 |
| Aug 21, 2026 | 2.14 | 2.24 | 2.10 | 2.24 | 2.24 | 4.67% | 3,803 |
| Aug 20, 2026 | 2.07 | 2.18 | 2.03 | 2.14 | 2.14 | 2.88% | 23,869 |
| Aug 19, 2026 | 2.24 | 2.24 | 2.07 | 2.08 | 2.08 | -4.15% | 150,607 |
| Aug 18, 2026 | 2.27 | 2.28 | 2.17 | 2.17 | 2.17 | -3.56% | 23,199 |
| Aug 17, 2026 | 2.34 | 2.34 | 2.20 | 2.25 | 2.25 | -1.75% | 19,579 |
| Aug 14, 2026 | 2.29 | 2.34 | 2.22 | 2.29 | 2.29 | 1.33% | 6,450 |
| Aug 13, 2026 | 2.16 | 2.35 | 2.16 | 2.26 | 2.26 | -0.44% | 151,914 |
| Aug 12, 2026 | 2.30 | 2.30 | 2.20 | 2.27 | 2.27 | -0.87% | 1,449 |
| Aug 11, 2026 | 2.25 | 2.30 | 2.20 | 2.29 | 2.29 | 3.15% | 17,018 |
| Aug 10, 2026 | 2.26 | 2.31 | 2.22 | 2.22 | 2.22 | - | 5,655 |
| Aug 7, 2026 | 2.29 | 2.39 | 2.20 | 2.22 | 2.22 | -3.48% | 51,578 |
| Aug 6, 2026 | 2.38 | 2.38 | 2.28 | 2.30 | 2.30 | -3.77% | 175,190 |
| Aug 5, 2026 | 2.34 | 2.39 | 2.33 | 2.39 | 2.39 | 2.58% | 6,631 |
| Aug 4, 2026 | 2.35 | 2.39 | 2.32 | 2.33 | 2.33 | -0.85% | 696 |
| Aug 3, 2026 | 2.33 | 2.40 | 2.30 | 2.35 | 2.35 | -1.26% | 178,258 |
| Jul 31, 2026 | 2.38 | 2.39 | 2.33 | 2.38 | 2.38 | 0.42% | 7,396 |
| Jul 30, 2026 | 2.35 | 2.43 | 2.34 | 2.37 | 2.37 | -0.84% | 5,324 |
| Jul 29, 2026 | 2.34 | 2.48 | 2.34 | 2.39 | 2.39 | - | 15,121 |
| Jul 28, 2026 | 2.34 | 2.49 | 2.33 | 2.39 | 2.39 | -2.05% | 12,744 |
| Jul 27, 2026 | 2.39 | 2.44 | 2.37 | 2.44 | 2.44 | 1.67% | 15,238 |
| Jul 24, 2026 | 2.50 | 2.50 | 2.33 | 2.40 | 2.40 | -1.23% | 3,262 |