Sai Silks (Kalamandir) Limited (NSE:KALAMANDIR)
India · Delayed Price · Currency is INR 115.73
-1.06 (-0.91%)
Jan 23, 2026, 3:29 PM IST
Sai Silks (Kalamandir) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 115.59 | 119.12 | 113.50 | 116.79 | 116.79 | 2.96% | 1,782,177 |
| Jan 21, 2026 | 119.13 | 119.26 | 111.80 | 113.43 | 113.43 | -4.78% | 1,459,900 |
| Jan 20, 2026 | 122.12 | 124.00 | 118.10 | 119.13 | 119.13 | -7.08% | 2,401,466 |
| Jan 19, 2026 | 125.99 | 129.84 | 123.30 | 128.21 | 128.21 | 3.26% | 1,823,222 |
| Jan 16, 2026 | 120.65 | 127.90 | 120.65 | 124.16 | 124.16 | 2.15% | 1,053,034 |
| Jan 14, 2026 | 122.89 | 123.12 | 120.50 | 121.55 | 121.55 | -0.73% | 430,623 |
| Jan 13, 2026 | 122.85 | 124.20 | 121.22 | 122.45 | 122.45 | 0.68% | 486,340 |
| Jan 12, 2026 | 124.80 | 124.80 | 120.22 | 121.62 | 121.62 | -1.43% | 735,052 |
| Jan 9, 2026 | 128.90 | 128.90 | 122.15 | 123.38 | 123.38 | -4.16% | 854,370 |
| Jan 8, 2026 | 133.90 | 134.20 | 128.00 | 128.73 | 128.73 | -3.65% | 655,978 |
| Jan 7, 2026 | 129.90 | 134.49 | 129.10 | 133.61 | 133.61 | 2.22% | 1,325,592 |
| Jan 6, 2026 | 136.21 | 136.90 | 129.55 | 130.71 | 130.71 | -2.82% | 1,943,225 |
| Jan 5, 2026 | 140.00 | 143.70 | 133.20 | 134.50 | 134.50 | -11.74% | 6,187,397 |
| Jan 2, 2026 | 152.80 | 153.77 | 149.00 | 152.39 | 152.39 | -0.29% | 675,671 |
| Jan 1, 2026 | 157.40 | 157.40 | 151.51 | 152.84 | 152.84 | -2.58% | 634,091 |
| Dec 31, 2025 | 153.37 | 157.95 | 153.20 | 156.88 | 156.88 | 2.39% | 496,083 |
| Dec 30, 2025 | 156.02 | 156.03 | 152.20 | 153.22 | 153.22 | -2.28% | 404,666 |
| Dec 29, 2025 | 154.59 | 159.00 | 153.50 | 156.80 | 156.80 | 1.69% | 819,141 |
| Dec 26, 2025 | 153.30 | 155.45 | 152.21 | 154.20 | 154.20 | 0.51% | 336,615 |
| Dec 24, 2025 | 154.89 | 156.55 | 152.75 | 153.42 | 153.42 | -1.04% | 466,757 |
| Dec 23, 2025 | 157.15 | 161.92 | 154.10 | 155.03 | 155.03 | -1.03% | 690,810 |
| Dec 22, 2025 | 153.00 | 157.38 | 152.01 | 156.65 | 156.65 | 2.55% | 500,950 |
| Dec 19, 2025 | 148.00 | 153.55 | 147.34 | 152.75 | 152.75 | 3.14% | 588,279 |
| Dec 18, 2025 | 148.65 | 149.75 | 144.45 | 148.10 | 148.10 | -0.45% | 510,921 |
| Dec 17, 2025 | 150.00 | 150.99 | 148.03 | 148.77 | 148.77 | -0.76% | 391,610 |
| Dec 16, 2025 | 151.89 | 152.45 | 149.51 | 149.91 | 149.91 | -1.06% | 412,377 |
| Dec 15, 2025 | 152.60 | 153.32 | 150.95 | 151.51 | 151.51 | -0.16% | 432,857 |
| Dec 12, 2025 | 156.99 | 157.01 | 151.46 | 151.76 | 151.76 | -2.43% | 499,946 |
| Dec 11, 2025 | 152.35 | 156.48 | 150.00 | 155.54 | 155.54 | 2.11% | 624,785 |
| Dec 10, 2025 | 152.97 | 154.98 | 149.85 | 152.32 | 152.32 | 0.11% | 646,653 |
| Dec 9, 2025 | 150.61 | 153.42 | 145.50 | 152.16 | 152.16 | 1.03% | 1,063,647 |
| Dec 8, 2025 | 157.04 | 157.10 | 150.00 | 150.61 | 150.61 | -3.30% | 987,997 |
| Dec 5, 2025 | 155.90 | 157.32 | 154.86 | 155.75 | 155.75 | -0.22% | 553,506 |
| Dec 4, 2025 | 158.20 | 159.44 | 155.20 | 156.10 | 156.10 | -0.75% | 447,119 |
| Dec 3, 2025 | 159.30 | 160.84 | 155.00 | 157.28 | 157.28 | -0.86% | 944,199 |
| Dec 2, 2025 | 162.00 | 162.40 | 157.25 | 158.64 | 158.64 | -1.01% | 612,087 |
| Dec 1, 2025 | 164.50 | 164.80 | 159.00 | 160.26 | 160.26 | -2.65% | 757,813 |
| Nov 28, 2025 | 166.02 | 166.41 | 164.02 | 164.63 | 164.63 | -0.84% | 391,189 |
| Nov 27, 2025 | 167.99 | 168.03 | 165.16 | 166.02 | 166.02 | -0.53% | 471,369 |
| Nov 26, 2025 | 167.49 | 170.23 | 166.25 | 166.91 | 166.91 | -0.13% | 887,430 |
| Nov 25, 2025 | 168.10 | 168.86 | 166.20 | 167.13 | 167.13 | -1.69% | 650,958 |
| Nov 24, 2025 | 166.59 | 171.57 | 164.45 | 170.01 | 170.01 | 2.56% | 1,303,660 |
| Nov 21, 2025 | 169.97 | 169.99 | 165.10 | 165.77 | 165.77 | -2.52% | 687,132 |
| Nov 20, 2025 | 171.23 | 172.06 | 168.98 | 170.05 | 170.05 | -0.11% | 645,393 |
| Nov 19, 2025 | 168.17 | 176.54 | 168.00 | 170.24 | 170.24 | -3.05% | 1,642,063 |
| Nov 18, 2025 | 173.50 | 179.40 | 164.95 | 175.59 | 175.59 | 1.57% | 3,398,848 |
| Nov 17, 2025 | 169.39 | 174.19 | 166.50 | 172.87 | 172.87 | 2.59% | 2,444,307 |
| Nov 14, 2025 | 172.50 | 173.70 | 168.00 | 168.50 | 168.50 | -3.05% | 1,188,020 |
| Nov 13, 2025 | 177.10 | 179.90 | 171.50 | 173.80 | 173.80 | -1.89% | 1,102,825 |
| Nov 12, 2025 | 175.57 | 178.20 | 172.92 | 177.14 | 177.14 | 0.89% | 1,090,974 |