Sai Silks (Kalamandir) Limited (NSE:KALAMANDIR)
India · Delayed Price · Currency is INR 185.82
+1.27 (0.69%)
Oct 9, 2025, 3:30 PM IST
Sai Silks (Kalamandir) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 186.65 | 191.05 | 183.50 | 186.29 | 186.29 | 0.94% | 1,642,650 |
| Oct 8, 2025 | 177.48 | 188.00 | 176.31 | 184.55 | 184.55 | 3.97% | 2,881,640 |
| Oct 7, 2025 | 179.50 | 183.63 | 174.50 | 177.50 | 177.50 | -1.06% | 2,008,600 |
| Oct 6, 2025 | 181.91 | 190.22 | 178.00 | 179.40 | 179.40 | -2.51% | 4,650,070 |
| Oct 3, 2025 | 165.00 | 186.49 | 164.12 | 184.02 | 184.02 | 18.41% | 37,905,554 |
| Oct 1, 2025 | 151.49 | 156.60 | 149.75 | 155.41 | 155.41 | 2.71% | 1,513,820 |
| Sep 30, 2025 | 154.00 | 155.00 | 150.55 | 151.31 | 151.31 | -1.60% | 260,478 |
| Sep 29, 2025 | 153.17 | 155.38 | 150.50 | 153.77 | 153.77 | 1.14% | 492,912 |
| Sep 26, 2025 | 154.00 | 155.90 | 149.90 | 152.03 | 152.03 | -1.62% | 408,020 |
| Sep 25, 2025 | 156.87 | 159.36 | 154.10 | 154.54 | 154.54 | -1.60% | 372,765 |
| Sep 24, 2025 | 156.50 | 157.99 | 155.00 | 157.05 | 157.05 | 0.19% | 354,858 |
| Sep 23, 2025 | 158.56 | 159.93 | 155.70 | 156.75 | 156.75 | -1.14% | 604,057 |
| Sep 22, 2025 | 161.49 | 164.16 | 158.17 | 158.56 | 158.56 | -1.95% | 439,078 |
| Sep 19, 2025 | 165.18 | 165.69 | 159.97 | 161.71 | 161.71 | -2.18% | 722,418 |
| Sep 18, 2025 | 167.74 | 168.00 | 164.30 | 165.31 | 165.31 | -0.36% | 328,161 |
| Sep 17, 2025 | 165.48 | 168.08 | 164.40 | 165.91 | 165.91 | 1.28% | 405,230 |
| Sep 16, 2025 | 169.95 | 172.60 | 162.09 | 163.81 | 163.81 | -2.84% | 1,098,650 |
| Sep 15, 2025 | 170.12 | 172.69 | 167.28 | 168.60 | 168.60 | -1.39% | 441,415 |
| Sep 12, 2025 | 173.00 | 174.09 | 169.20 | 170.97 | 170.97 | -0.78% | 282,722 |
| Sep 11, 2025 | 174.10 | 177.34 | 171.60 | 172.31 | 172.31 | -0.65% | 334,925 |
| Sep 10, 2025 | 175.90 | 180.07 | 172.21 | 173.43 | 173.43 | -1.16% | 620,692 |
| Sep 9, 2025 | 170.00 | 180.76 | 166.43 | 175.46 | 175.46 | 4.17% | 1,296,705 |
| Sep 8, 2025 | 172.40 | 175.29 | 168.05 | 168.44 | 168.44 | -1.27% | 303,197 |
| Sep 5, 2025 | 173.45 | 177.19 | 168.98 | 170.60 | 170.60 | -1.43% | 662,352 |
| 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 |