Kandarp Digi Smart BPO Limited (NSE:KANDARP)
India · Delayed Price · Currency is INR 59.00
+2.00 (3.51%)
Oct 6, 2026, 3:17 PM IST
Kandarp Digi Smart BPO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 54.15 | 59.05 | 54.15 | 59.00 | 59.00 | 3.51% | 9,000 |
| Oct 5, 2026 | 57.00 | 62.00 | 56.70 | 57.00 | 57.00 | -4.44% | 24,000 |
| Oct 1, 2026 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | -4.94% | 7,000 |
| Sep 30, 2026 | 68.95 | 68.95 | 62.75 | 62.75 | 62.75 | -5.00% | 6,000 |
| Sep 29, 2026 | 66.35 | 66.35 | 66.05 | 66.05 | 66.05 | -4.96% | 12,000 |
| Sep 28, 2026 | 73.00 | 73.00 | 69.50 | 69.50 | 69.50 | -4.99% | 6,000 |
| Sep 25, 2026 | 79.05 | 79.50 | 73.15 | 73.15 | 73.15 | -4.94% | 18,000 |
| Sep 24, 2026 | 77.95 | 78.10 | 71.00 | 76.95 | 76.95 | 3.43% | 46,000 |
| Sep 23, 2026 | 76.20 | 76.20 | 70.70 | 74.40 | 74.40 | 0.68% | 10,000 |
| Sep 21, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 4.01% | 1,000 |
| Sep 17, 2026 | 72.00 | 74.45 | 67.45 | 71.05 | 71.05 | 0.14% | 22,000 |
| Sep 16, 2026 | 70.85 | 71.15 | 67.05 | 70.95 | 70.95 | 2.16% | 7,000 |
| Sep 15, 2026 | 76.40 | 76.40 | 69.25 | 69.45 | 69.45 | -4.67% | 20,000 |
| Sep 11, 2026 | 68.35 | 74.45 | 68.35 | 72.85 | 72.85 | 1.32% | 22,000 |
| Sep 10, 2026 | 71.85 | 77.60 | 71.85 | 71.90 | 71.90 | -9.90% | 23,000 |
| Sep 9, 2026 | 80.10 | 82.95 | 79.80 | 79.80 | 79.80 | -9.98% | 18,000 |
| Sep 8, 2026 | 91.05 | 92.10 | 88.65 | 88.65 | 88.65 | -10.00% | 16,000 |
| Sep 7, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 1.55% | 1,000 |
| Sep 4, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 4.41% | 1,000 |
| Sep 3, 2026 | 92.00 | 93.85 | 92.00 | 92.90 | 92.90 | -5.16% | 2,000 |
| Sep 2, 2026 | 85.05 | 97.95 | 85.05 | 97.95 | 97.95 | 7.64% | 3,000 |
| Sep 1, 2026 | 91.50 | 91.50 | 90.95 | 91.00 | 91.00 | -4.26% | 9,000 |
| Aug 28, 2026 | 96.15 | 96.15 | 95.05 | 95.05 | 95.05 | -1.04% | 4,000 |
| Aug 27, 2026 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | -4.90% | 1,000 |
| Aug 26, 2026 | 101.00 | 101.00 | 99.50 | 101.00 | 101.00 | -1.85% | 43,000 |
| Aug 25, 2026 | 104.00 | 104.00 | 97.55 | 102.90 | 102.90 | 3.00% | 63,000 |
| Aug 24, 2026 | 100.00 | 100.00 | 99.90 | 99.90 | 99.90 | -1.58% | 19,000 |
| Aug 21, 2026 | 100.00 | 101.50 | 100.00 | 101.50 | 101.50 | 1.50% | 25,000 |
| Aug 20, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.99% | 3,000 |
| Aug 19, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | 1,000 |
| Aug 18, 2026 | 99.00 | 101.00 | 98.20 | 100.00 | 100.00 | 2.99% | 108,000 |
| Aug 17, 2026 | 99.70 | 102.10 | 97.10 | 97.10 | 97.10 | -7.48% | 19,000 |
| Aug 14, 2026 | 107.00 | 107.00 | 102.25 | 104.95 | 104.95 | -0.80% | 6,000 |
| Aug 13, 2026 | 101.25 | 107.00 | 101.25 | 105.80 | 105.80 | 1.29% | 5,000 |
| Aug 12, 2026 | 109.00 | 109.00 | 100.00 | 104.45 | 104.45 | -2.38% | 14,000 |
| Aug 11, 2026 | 97.00 | 108.75 | 97.00 | 107.00 | 107.00 | 1.95% | 21,000 |
| Aug 10, 2026 | 97.50 | 105.00 | 97.50 | 104.95 | 104.95 | 2.14% | 25,000 |
| Aug 7, 2026 | 93.00 | 103.00 | 93.00 | 102.75 | 102.75 | 4.31% | 19,000 |
| Aug 6, 2026 | 102.75 | 102.75 | 95.25 | 98.50 | 98.50 | 0.51% | 29,000 |
| Aug 5, 2026 | 97.00 | 98.10 | 97.00 | 98.00 | 98.00 | -3.92% | 5,000 |
| Aug 4, 2026 | 93.00 | 103.00 | 93.00 | 102.00 | 102.00 | 3.61% | 28,000 |
| Aug 3, 2026 | 98.75 | 99.00 | 97.00 | 98.45 | 98.45 | -2.43% | 7,000 |
| Jul 31, 2026 | 94.00 | 103.50 | 90.00 | 100.90 | 100.90 | 7.23% | 35,000 |
| Jul 30, 2026 | 86.05 | 94.90 | 86.05 | 94.10 | 94.10 | 4.56% | 11,000 |
| Jul 29, 2026 | 90.00 | 91.00 | 87.00 | 90.00 | 90.00 | -2.70% | 21,000 |
| Jul 28, 2026 | 100.00 | 100.00 | 92.50 | 92.50 | 92.50 | -4.34% | 3,000 |
| Jul 27, 2026 | 99.90 | 99.90 | 91.35 | 96.70 | 96.70 | 5.86% | 18,000 |
| Jul 24, 2026 | 102.00 | 102.00 | 91.35 | 91.35 | 91.35 | -3.44% | 3,000 |
| Jul 23, 2026 | 95.00 | 96.55 | 94.60 | 94.60 | 94.60 | -1.05% | 13,000 |
| Jul 22, 2026 | 99.00 | 99.00 | 95.00 | 95.60 | 95.60 | -1.95% | 5,000 |