Sai Silks (Kalamandir) Limited (NSE:KALAMANDIR)
India · Delayed Price · Currency is INR 170.60
-2.47 (-1.43%)
Sep 5, 2025, 3:29 PM IST
Sai Silks (Kalamandir) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 173.45 | 177.19 | 168.98 | 170.60 | 170.60 | -1.43% | 662,350 |
| Sep 4, 2025 | 174.00 | 183.59 | 171.10 | 173.07 | 173.07 | -2.47% | 674,631 |
| Sep 3, 2025 | 174.65 | 178.90 | 174.00 | 177.46 | 177.46 | 1.64% | 375,450 |
| Sep 2, 2025 | 173.10 | 178.64 | 173.10 | 174.59 | 174.59 | 0.80% | 373,809 |
| Sep 1, 2025 | 176.20 | 177.08 | 170.26 | 173.20 | 173.20 | -1.72% | 858,395 |
| Aug 29, 2025 | 176.48 | 183.40 | 167.35 | 176.24 | 176.24 | 0.39% | 1,356,446 |
| Aug 28, 2025 | 186.69 | 186.69 | 174.00 | 175.55 | 175.55 | -6.24% | 618,830 |
| Aug 26, 2025 | 184.31 | 190.00 | 182.69 | 187.24 | 187.24 | 1.08% | 1,403,696 |
| Aug 25, 2025 | 186.40 | 189.77 | 184.05 | 185.24 | 185.24 | -0.54% | 732,285 |
| Aug 22, 2025 | 184.30 | 188.69 | 181.83 | 186.25 | 186.25 | 0.53% | 770,354 |
| Aug 21, 2025 | 186.60 | 187.80 | 181.70 | 185.27 | 184.27 | 0.06% | 732,997 |
| Aug 20, 2025 | 171.09 | 186.50 | 169.62 | 185.15 | 184.15 | 9.61% | 3,479,744 |
| Aug 19, 2025 | 166.05 | 170.00 | 164.02 | 168.91 | 168.00 | 2.60% | 545,111 |
| Aug 18, 2025 | 167.50 | 170.89 | 155.06 | 164.63 | 163.74 | 0.48% | 1,470,003 |
| Aug 14, 2025 | 167.95 | 168.05 | 163.00 | 163.84 | 162.96 | -1.89% | 806,004 |
| Aug 13, 2025 | 171.50 | 172.40 | 166.10 | 166.99 | 166.09 | -1.53% | 436,729 |
| Aug 12, 2025 | 169.20 | 173.00 | 168.65 | 169.59 | 168.67 | 0.28% | 481,304 |
| Aug 11, 2025 | 172.15 | 172.29 | 168.00 | 169.11 | 168.20 | -0.79% | 436,827 |
| Aug 8, 2025 | 175.50 | 175.50 | 169.00 | 170.46 | 169.54 | -3.26% | 685,804 |
| Aug 7, 2025 | 172.00 | 180.79 | 169.91 | 176.21 | 175.26 | 1.91% | 1,302,686 |
| Aug 6, 2025 | 176.00 | 177.39 | 170.91 | 172.90 | 171.97 | -1.52% | 389,265 |
| Aug 5, 2025 | 180.00 | 181.60 | 175.00 | 175.57 | 174.62 | -1.82% | 527,305 |
| Aug 4, 2025 | 173.00 | 180.00 | 167.20 | 178.82 | 177.85 | 4.19% | 1,244,046 |
| Aug 1, 2025 | 178.90 | 180.90 | 170.40 | 171.63 | 170.70 | -3.53% | 694,889 |
| Jul 31, 2025 | 176.49 | 181.00 | 172.10 | 177.91 | 176.95 | - | 890,013 |
| Jul 30, 2025 | 189.50 | 189.54 | 177.05 | 177.91 | 176.95 | -5.61% | 1,453,699 |
| Jul 29, 2025 | 183.10 | 190.67 | 177.62 | 188.48 | 187.46 | 3.76% | 3,072,449 |
| Jul 28, 2025 | 192.00 | 201.59 | 180.10 | 181.65 | 180.67 | -1.89% | 6,516,661 |
| Jul 25, 2025 | 181.51 | 191.69 | 171.56 | 185.15 | 184.15 | 1.77% | 7,776,379 |
| Jul 24, 2025 | 176.32 | 187.00 | 175.31 | 181.93 | 180.95 | 3.18% | 2,925,061 |
| Jul 23, 2025 | 175.00 | 177.00 | 171.36 | 176.32 | 175.37 | 1.38% | 874,628 |
| Jul 22, 2025 | 171.00 | 177.00 | 170.25 | 173.92 | 172.98 | 2.32% | 2,003,803 |
| Jul 21, 2025 | 168.00 | 170.99 | 166.05 | 169.97 | 169.05 | 1.49% | 895,852 |
| Jul 18, 2025 | 161.50 | 169.10 | 161.50 | 167.47 | 166.57 | 4.35% | 2,379,136 |
| Jul 17, 2025 | 154.00 | 163.90 | 154.00 | 160.49 | 159.62 | 4.51% | 1,841,310 |
| Jul 16, 2025 | 153.19 | 156.71 | 152.80 | 153.57 | 152.74 | 0.20% | 455,641 |
| Jul 15, 2025 | 153.01 | 155.55 | 152.51 | 153.26 | 152.43 | 0.32% | 271,798 |
| Jul 14, 2025 | 154.45 | 154.55 | 152.05 | 152.77 | 151.95 | -1.18% | 319,096 |
| Jul 11, 2025 | 154.00 | 155.70 | 152.15 | 154.60 | 153.77 | -0.38% | 547,233 |
| Jul 10, 2025 | 154.10 | 159.69 | 152.15 | 155.19 | 154.35 | 0.85% | 822,159 |
| Jul 9, 2025 | 156.10 | 158.46 | 152.15 | 153.88 | 153.05 | -2.30% | 768,162 |
| Jul 8, 2025 | 159.00 | 160.32 | 154.56 | 157.50 | 156.65 | -0.13% | 1,279,988 |
| Jul 7, 2025 | 162.78 | 164.38 | 157.00 | 157.70 | 156.85 | -3.12% | 840,839 |
| Jul 4, 2025 | 162.48 | 165.69 | 161.98 | 162.78 | 161.90 | 0.49% | 1,175,677 |
| Jul 3, 2025 | 161.99 | 166.51 | 159.67 | 161.98 | 161.11 | -1.30% | 3,583,142 |
| Jul 2, 2025 | 153.34 | 174.50 | 149.68 | 164.11 | 163.22 | 7.41% | 17,239,988 |
| Jul 1, 2025 | 153.41 | 154.35 | 149.01 | 152.79 | 151.97 | 0.20% | 1,145,617 |
| Jun 30, 2025 | 141.50 | 153.45 | 141.48 | 152.48 | 151.66 | 8.03% | 2,765,763 |
| Jun 27, 2025 | 142.53 | 147.60 | 140.29 | 141.14 | 140.38 | -0.61% | 514,528 |
| Jun 26, 2025 | 140.10 | 143.00 | 139.78 | 142.01 | 141.24 | 2.10% | 441,667 |