Sai Silks (Kalamandir) Limited (BOM:543989)
India · Delayed Price · Currency is INR 102.25
-0.45 (-0.44%)
At close: Mar 11, 2026
Sai Silks (Kalamandir) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 102.05 | 105.70 | 101.35 | 102.25 | 102.25 | -0.44% | 63,292 |
| Mar 10, 2026 | 103.30 | 105.00 | 101.55 | 102.70 | 102.70 | -0.48% | 20,041 |
| Mar 9, 2026 | 103.95 | 103.95 | 100.30 | 103.20 | 103.20 | -1.20% | 32,604 |
| Mar 6, 2026 | 106.50 | 107.15 | 103.65 | 104.45 | 104.45 | -2.75% | 43,609 |
| Mar 5, 2026 | 107.70 | 110.00 | 106.35 | 107.40 | 107.40 | -0.19% | 28,244 |
| Mar 4, 2026 | 108.75 | 108.80 | 105.90 | 107.60 | 107.60 | -1.06% | 28,711 |
| Mar 2, 2026 | 104.25 | 111.70 | 104.25 | 108.75 | 108.75 | -3.42% | 36,075 |
| Feb 27, 2026 | 114.25 | 114.30 | 111.55 | 112.60 | 112.60 | -1.44% | 128,822 |
| Feb 26, 2026 | 111.60 | 115.65 | 111.60 | 114.25 | 114.25 | 2.37% | 83,212 |
| Feb 25, 2026 | 112.30 | 114.20 | 111.05 | 111.60 | 111.60 | -0.58% | 13,797 |
| Feb 24, 2026 | 112.85 | 113.75 | 111.30 | 112.25 | 112.25 | -0.75% | 29,326 |
| Feb 23, 2026 | 114.00 | 115.60 | 112.45 | 113.10 | 113.10 | -1.18% | 10,667 |
| Feb 20, 2026 | 114.20 | 118.30 | 113.80 | 114.45 | 114.45 | 0.13% | 15,237 |
| Feb 19, 2026 | 116.20 | 117.35 | 113.80 | 114.30 | 114.30 | -1.64% | 13,195 |
| Feb 18, 2026 | 115.10 | 118.25 | 114.75 | 116.20 | 116.20 | 1.04% | 18,936 |
| Feb 17, 2026 | 113.40 | 119.50 | 112.65 | 115.00 | 115.00 | 1.50% | 27,846 |
| Feb 16, 2026 | 115.85 | 115.85 | 112.70 | 113.30 | 113.30 | -2.16% | 6,040 |
| 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 |