Kandarp Digi Smart BPO Limited (NSE:KANDARP)
India · Delayed Price · Currency is INR 150.95
+3.00 (2.03%)
At close: Mar 6, 2026
Kandarp Digi Smart BPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | 2.03% | 1,000 |
| Mar 5, 2026 | 147.95 | 148.00 | 146.95 | 147.95 | 147.95 | - | 7,000 |
| Mar 4, 2026 | 145.00 | 147.95 | 145.00 | 147.95 | 147.95 | -0.34% | 2,000 |
| Mar 2, 2026 | 145.05 | 155.00 | 145.05 | 148.45 | 148.45 | -6.49% | 11,000 |
| Feb 27, 2026 | 163.50 | 163.50 | 148.10 | 158.75 | 158.75 | 2.42% | 11,000 |
| Feb 25, 2026 | 160.00 | 160.00 | 154.00 | 155.00 | 155.00 | -2.97% | 7,000 |
| Feb 24, 2026 | 153.00 | 159.75 | 150.00 | 159.75 | 159.75 | 3.06% | 9,000 |
| Feb 23, 2026 | 161.95 | 161.95 | 155.00 | 155.00 | 155.00 | -4.29% | 3,000 |
| Feb 20, 2026 | 160.00 | 161.95 | 155.00 | 161.95 | 161.95 | 2.02% | 11,000 |
| Feb 19, 2026 | 169.00 | 169.00 | 155.50 | 158.75 | 158.75 | 1.50% | 4,000 |
| Feb 18, 2026 | 144.00 | 159.50 | 138.00 | 156.40 | 156.40 | 7.86% | 87,000 |
| Feb 17, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.83% | 2,000 |
| Feb 16, 2026 | 145.00 | 148.80 | 140.00 | 143.80 | 143.80 | -0.83% | 19,000 |
| Feb 13, 2026 | 158.75 | 158.75 | 142.00 | 145.00 | 145.00 | -3.59% | 6,000 |
| Feb 12, 2026 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | 2.49% | 1,000 |
| Feb 11, 2026 | 145.75 | 146.90 | 137.90 | 146.75 | 146.75 | 8.66% | 32,000 |
| Feb 10, 2026 | 134.10 | 137.05 | 134.10 | 135.05 | 135.05 | -9.30% | 4,000 |
| Feb 9, 2026 | 152.00 | 152.00 | 141.00 | 148.90 | 148.90 | 3.37% | 8,000 |
| Feb 6, 2026 | 152.95 | 152.95 | 144.00 | 144.05 | 144.05 | -3.97% | 3,000 |
| Feb 5, 2026 | 150.35 | 150.35 | 150.00 | 150.00 | 150.00 | 2.04% | 2,000 |
| Feb 4, 2026 | 151.00 | 151.00 | 147.00 | 147.00 | 147.00 | - | 2,000 |
| Feb 3, 2026 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | - | 3,000 |
| Feb 1, 2026 | 154.00 | 154.00 | 147.00 | 147.00 | 147.00 | -0.68% | 8,000 |
| Jan 30, 2026 | 148.50 | 148.50 | 148.00 | 148.00 | 148.00 | -2.60% | 3,000 |
| Jan 29, 2026 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | 0.76% | 1,000 |
| Jan 28, 2026 | 157.45 | 157.45 | 149.60 | 150.80 | 150.80 | -4.22% | 22,000 |
| Jan 27, 2026 | 152.00 | 160.00 | 152.00 | 157.45 | 157.45 | 2.24% | 13,000 |
| Jan 23, 2026 | 154.50 | 156.00 | 150.05 | 154.00 | 154.00 | -0.39% | 39,000 |
| Jan 22, 2026 | 151.00 | 155.80 | 150.00 | 154.60 | 154.60 | 1.81% | 64,000 |
| Jan 21, 2026 | 144.35 | 154.80 | 144.35 | 151.85 | 151.85 | -0.03% | 179,000 |
| Jan 19, 2026 | 154.35 | 154.35 | 143.00 | 151.90 | 151.90 | 3.33% | 11,000 |
| Jan 16, 2026 | 141.05 | 148.00 | 141.05 | 147.00 | 147.00 | 4.22% | 23,000 |
| Jan 14, 2026 | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | - | 1,000 |
| Jan 13, 2026 | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | - | 2,000 |
| Jan 12, 2026 | 143.85 | 143.85 | 141.05 | 141.05 | 141.05 | -4.98% | 10,000 |
| Jan 9, 2026 | 149.00 | 152.00 | 147.50 | 148.45 | 148.45 | -0.34% | 24,000 |
| Jan 8, 2026 | 147.60 | 150.00 | 145.65 | 148.95 | 148.95 | -2.84% | 65,000 |
| Jan 7, 2026 | 152.30 | 153.75 | 150.75 | 153.30 | 153.30 | 1.42% | 11,000 |
| Jan 6, 2026 | 146.60 | 152.25 | 144.40 | 151.15 | 151.15 | 4.24% | 95,000 |
| Jan 5, 2026 | 149.75 | 149.75 | 143.50 | 145.00 | 145.00 | -1.49% | 4,000 |
| Jan 2, 2026 | 146.40 | 150.00 | 140.40 | 147.20 | 147.20 | 0.51% | 37,000 |
| Jan 1, 2026 | 143.95 | 146.45 | 140.20 | 146.45 | 146.45 | 1.74% | 3,000 |
| Dec 31, 2025 | 140.05 | 143.95 | 140.00 | 143.95 | 143.95 | -0.24% | 3,000 |
| Dec 30, 2025 | 139.20 | 144.30 | 139.20 | 144.30 | 144.30 | 3.70% | 13,000 |
| Dec 29, 2025 | 144.95 | 144.95 | 139.15 | 139.15 | 139.15 | -4.00% | 35,000 |
| Dec 26, 2025 | 140.00 | 145.50 | 139.00 | 144.95 | 144.95 | 1.58% | 16,000 |
| Dec 24, 2025 | 136.00 | 142.80 | 136.00 | 142.70 | 142.70 | 4.93% | 116,000 |
| Dec 23, 2025 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | 1.49% | 33,000 |
| Dec 22, 2025 | 130.00 | 135.00 | 127.10 | 134.00 | 134.00 | 2.37% | 13,000 |
| Dec 19, 2025 | 125.80 | 130.90 | 125.80 | 130.90 | 130.90 | 1.99% | 43,000 |