Sai Silks (Kalamandir) Limited (BOM:543989)
India · Delayed Price · Currency is INR 187.40
+3.90 (2.13%)
At close: Aug 26, 2025
Sai Silks (Kalamandir) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 176.20 | 181.20 | 165.00 | 176.10 | 176.10 | 0.28% | 191,429 |
| Aug 28, 2025 | 185.20 | 186.00 | 174.80 | 175.60 | 175.60 | -6.30% | 109,427 |
| Aug 26, 2025 | 187.65 | 189.60 | 182.85 | 187.40 | 187.40 | 2.13% | 74,883 |
| Aug 25, 2025 | 186.85 | 189.50 | 181.20 | 183.50 | 183.50 | -1.50% | 113,071 |
| Aug 22, 2025 | 181.25 | 188.30 | 181.25 | 186.30 | 186.30 | 0.57% | 36,904 |
| Aug 21, 2025 | 186.20 | 188.00 | 181.45 | 185.25 | 184.25 | - | 88,991 |
| Aug 20, 2025 | 170.90 | 187.45 | 169.30 | 185.25 | 184.25 | 9.55% | 282,257 |
| Aug 19, 2025 | 166.00 | 170.00 | 164.45 | 169.10 | 168.19 | 2.58% | 65,429 |
| Aug 18, 2025 | 166.15 | 170.35 | 155.30 | 164.85 | 163.96 | 0.61% | 93,459 |
| Aug 14, 2025 | 167.85 | 167.85 | 163.10 | 163.85 | 162.97 | -1.71% | 35,422 |
| Aug 13, 2025 | 168.70 | 172.05 | 165.95 | 166.70 | 165.80 | -1.74% | 55,493 |
| Aug 12, 2025 | 169.55 | 172.65 | 168.70 | 169.65 | 168.73 | 0.12% | 64,762 |
| Aug 11, 2025 | 175.00 | 175.00 | 167.90 | 169.45 | 168.54 | -0.41% | 23,396 |
| Aug 8, 2025 | 176.95 | 176.95 | 169.00 | 170.15 | 169.23 | -3.57% | 68,603 |
| Aug 7, 2025 | 169.00 | 180.70 | 169.00 | 176.45 | 175.50 | 1.99% | 106,560 |
| Aug 6, 2025 | 175.75 | 177.00 | 171.00 | 173.00 | 172.07 | -1.59% | 60,986 |
| Aug 5, 2025 | 175.00 | 181.50 | 175.00 | 175.80 | 174.85 | -1.54% | 29,730 |
| Aug 4, 2025 | 171.80 | 180.00 | 167.45 | 178.55 | 177.59 | 3.84% | 122,359 |
| Aug 1, 2025 | 177.50 | 180.85 | 171.00 | 171.95 | 171.02 | -3.26% | 52,439 |
| Jul 31, 2025 | 175.55 | 181.00 | 171.90 | 177.75 | 176.79 | -0.11% | 84,767 |
| Jul 30, 2025 | 186.60 | 189.65 | 177.05 | 177.95 | 176.99 | -5.65% | 175,954 |
| Jul 29, 2025 | 184.40 | 190.40 | 177.65 | 188.60 | 187.58 | 3.74% | 260,053 |
| Jul 28, 2025 | 192.85 | 201.90 | 180.90 | 181.80 | 180.82 | -2.13% | 570,611 |
| Jul 25, 2025 | 181.05 | 191.40 | 171.80 | 185.75 | 184.75 | 2.12% | 355,791 |
| Jul 24, 2025 | 175.20 | 187.45 | 175.15 | 181.90 | 180.92 | 3.21% | 227,374 |
| Jul 23, 2025 | 176.90 | 177.00 | 171.40 | 176.25 | 175.30 | 1.32% | 76,773 |
| Jul 22, 2025 | 170.30 | 177.00 | 170.25 | 173.95 | 173.01 | 2.32% | 178,098 |
| Jul 21, 2025 | 166.05 | 170.90 | 166.05 | 170.00 | 169.08 | 1.52% | 30,659 |
| Jul 18, 2025 | 162.25 | 169.00 | 161.80 | 167.45 | 166.55 | 4.23% | 154,912 |
| Jul 17, 2025 | 155.80 | 163.75 | 153.30 | 160.65 | 159.78 | 4.52% | 163,154 |
| Jul 16, 2025 | 154.40 | 156.60 | 153.00 | 153.70 | 152.87 | 0.29% | 17,688 |
| Jul 15, 2025 | 151.05 | 155.35 | 151.05 | 153.25 | 152.42 | 0.33% | 7,881 |
| Jul 14, 2025 | 153.00 | 154.65 | 152.10 | 152.75 | 151.93 | -1.36% | 48,315 |
| Jul 11, 2025 | 154.05 | 155.60 | 152.40 | 154.85 | 154.01 | -0.06% | 17,141 |
| Jul 10, 2025 | 152.30 | 159.30 | 152.25 | 154.95 | 154.11 | 0.49% | 94,598 |
| Jul 9, 2025 | 156.65 | 158.05 | 151.90 | 154.20 | 153.37 | -2.10% | 93,370 |
| Jul 8, 2025 | 157.85 | 160.20 | 154.55 | 157.50 | 156.65 | -0.03% | 97,529 |
| Jul 7, 2025 | 162.40 | 163.85 | 157.05 | 157.55 | 156.70 | -3.17% | 41,948 |
| Jul 4, 2025 | 162.05 | 165.90 | 161.40 | 162.70 | 161.82 | 0.40% | 141,362 |
| Jul 3, 2025 | 162.70 | 166.50 | 159.65 | 162.05 | 161.18 | -1.67% | 342,480 |
| Jul 2, 2025 | 154.90 | 174.35 | 149.70 | 164.80 | 163.91 | 8.31% | 1,194,084 |
| Jul 1, 2025 | 153.00 | 154.00 | 148.75 | 152.15 | 151.33 | -0.26% | 89,911 |
| Jun 30, 2025 | 140.05 | 153.60 | 140.05 | 152.55 | 151.73 | 7.92% | 193,186 |
| Jun 27, 2025 | 143.45 | 147.55 | 140.40 | 141.35 | 140.59 | -0.32% | 25,520 |
| Jun 26, 2025 | 140.95 | 143.10 | 139.75 | 141.80 | 141.04 | 1.83% | 36,286 |
| Jun 25, 2025 | 137.95 | 139.70 | 135.05 | 139.25 | 138.50 | 2.84% | 60,510 |
| Jun 24, 2025 | 136.95 | 138.45 | 134.70 | 135.40 | 134.67 | 0.63% | 21,634 |
| Jun 23, 2025 | 136.05 | 138.60 | 133.75 | 134.55 | 133.82 | -3.13% | 25,649 |
| Jun 20, 2025 | 138.65 | 140.05 | 134.90 | 138.90 | 138.15 | 0.29% | 17,853 |
| Jun 19, 2025 | 138.95 | 140.65 | 137.55 | 138.50 | 137.75 | -0.43% | 91,054 |