Sai Silks (Kalamandir) Limited (BOM:543989)
India · Delayed Price · Currency is INR 115.80
+1.50 (1.31%)
At close: Feb 13, 2026
Sai Silks (Kalamandir) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 113.00 | 116.05 | 111.50 | 115.80 | 115.80 | 1.31% | 12,565 |
| Feb 12, 2026 | 115.70 | 117.20 | 113.30 | 114.30 | 114.30 | -1.12% | 16,563 |
| Feb 11, 2026 | 117.25 | 118.75 | 114.30 | 115.60 | 115.60 | -2.82% | 22,179 |
| Feb 10, 2026 | 119.60 | 121.65 | 118.60 | 118.95 | 118.95 | -0.50% | 39,792 |
| Feb 9, 2026 | 116.75 | 120.40 | 116.10 | 119.55 | 119.55 | 2.66% | 30,371 |
| Feb 6, 2026 | 116.45 | 116.85 | 111.90 | 116.45 | 116.45 | - | 23,516 |
| Feb 5, 2026 | 118.05 | 119.00 | 113.45 | 116.45 | 116.45 | -0.85% | 15,341 |
| Feb 4, 2026 | 112.35 | 119.10 | 110.55 | 117.45 | 117.45 | 6.63% | 57,459 |
| Feb 3, 2026 | 110.15 | 115.20 | 107.55 | 110.15 | 110.15 | 0.55% | 88,365 |
| Feb 2, 2026 | 111.90 | 111.90 | 106.80 | 109.55 | 109.55 | -2.06% | 27,138 |
| Feb 1, 2026 | 110.70 | 113.10 | 109.90 | 111.85 | 111.85 | -0.13% | 22,462 |
| Jan 30, 2026 | 108.70 | 113.95 | 106.70 | 112.00 | 112.00 | 3.08% | 26,372 |
| Jan 29, 2026 | 112.95 | 113.90 | 108.00 | 108.65 | 108.65 | -3.81% | 20,444 |
| Jan 28, 2026 | 111.80 | 114.00 | 111.80 | 112.95 | 112.95 | 1.07% | 31,265 |
| Jan 27, 2026 | 115.70 | 115.70 | 109.40 | 111.75 | 111.75 | -3.33% | 66,147 |
| Jan 23, 2026 | 116.80 | 118.00 | 115.20 | 115.60 | 115.60 | -1.11% | 22,649 |
| Jan 22, 2026 | 114.00 | 119.15 | 114.00 | 116.90 | 116.90 | 2.68% | 26,762 |
| Jan 21, 2026 | 119.00 | 119.25 | 112.85 | 113.85 | 113.85 | -4.33% | 46,587 |
| Jan 20, 2026 | 121.10 | 124.35 | 118.15 | 119.00 | 119.00 | -7.10% | 92,202 |
| Jan 19, 2026 | 124.10 | 130.00 | 123.45 | 128.10 | 128.10 | 3.26% | 80,294 |
| Jan 16, 2026 | 120.75 | 127.75 | 120.75 | 124.05 | 124.05 | 2.10% | 46,773 |
| Jan 14, 2026 | 122.00 | 123.00 | 120.50 | 121.50 | 121.50 | -0.90% | 27,797 |
| Jan 13, 2026 | 123.75 | 124.25 | 121.20 | 122.60 | 122.60 | 0.70% | 59,457 |
| Jan 12, 2026 | 125.15 | 125.15 | 120.20 | 121.75 | 121.75 | -1.26% | 40,720 |
| Jan 9, 2026 | 128.00 | 128.60 | 122.30 | 123.30 | 123.30 | -4.23% | 51,971 |
| Jan 8, 2026 | 134.00 | 134.00 | 128.05 | 128.75 | 128.75 | -3.67% | 37,601 |
| Jan 7, 2026 | 130.05 | 134.20 | 128.30 | 133.65 | 133.65 | 2.14% | 59,098 |
| Jan 6, 2026 | 135.30 | 135.75 | 129.80 | 130.85 | 130.85 | -2.79% | 101,555 |
| Jan 5, 2026 | 141.00 | 143.85 | 133.20 | 134.60 | 134.60 | -11.62% | 276,029 |
| Jan 2, 2026 | 152.60 | 153.50 | 149.20 | 152.30 | 152.30 | -0.20% | 17,669 |
| Jan 1, 2026 | 157.45 | 157.45 | 151.40 | 152.60 | 152.60 | -3.08% | 23,136 |
| Dec 31, 2025 | 153.20 | 158.40 | 153.20 | 157.45 | 157.45 | 2.77% | 56,846 |
| Dec 30, 2025 | 156.80 | 156.80 | 152.50 | 153.20 | 153.20 | -2.26% | 8,212 |
| Dec 29, 2025 | 154.10 | 158.75 | 153.65 | 156.75 | 156.75 | 1.72% | 47,319 |
| Dec 26, 2025 | 153.05 | 155.55 | 152.45 | 154.10 | 154.10 | 0.36% | 13,678 |
| Dec 24, 2025 | 155.20 | 156.50 | 153.00 | 153.55 | 153.55 | -1.03% | 11,461 |
| Dec 23, 2025 | 156.60 | 161.65 | 154.35 | 155.15 | 155.15 | -0.93% | 11,493 |
| Dec 22, 2025 | 153.00 | 157.20 | 152.00 | 156.60 | 156.60 | 2.45% | 24,979 |
| Dec 19, 2025 | 147.05 | 153.60 | 147.05 | 152.85 | 152.85 | 3.24% | 18,560 |
| Dec 18, 2025 | 148.05 | 149.25 | 144.60 | 148.05 | 148.05 | -0.50% | 31,024 |
| Dec 17, 2025 | 150.00 | 150.85 | 148.00 | 148.80 | 148.80 | -0.80% | 12,731 |
| Dec 16, 2025 | 151.80 | 152.30 | 149.40 | 150.00 | 150.00 | -1.15% | 14,204 |
| Dec 15, 2025 | 152.05 | 153.10 | 150.95 | 151.75 | 151.75 | 0.03% | 23,701 |
| Dec 12, 2025 | 155.60 | 156.80 | 150.75 | 151.70 | 151.70 | -2.51% | 32,725 |
| Dec 11, 2025 | 152.30 | 156.50 | 150.70 | 155.60 | 155.60 | 2.20% | 22,428 |
| Dec 10, 2025 | 153.15 | 154.70 | 150.00 | 152.25 | 152.25 | 0.07% | 17,699 |
| Dec 9, 2025 | 150.70 | 153.00 | 145.35 | 152.15 | 152.15 | 0.96% | 45,062 |
| Dec 8, 2025 | 156.50 | 156.50 | 150.00 | 150.70 | 150.70 | -3.27% | 22,123 |
| Dec 5, 2025 | 156.05 | 157.30 | 154.90 | 155.80 | 155.80 | -0.19% | 14,176 |
| Dec 4, 2025 | 158.75 | 159.05 | 155.60 | 156.10 | 156.10 | -0.70% | 62,724 |