Kandarp Digi Smart BPO Limited (NSE:KANDARP)
India · Delayed Price · Currency is INR 107.95
-2.65 (-2.40%)
Jun 23, 2026, 12:40 PM IST
Kandarp Digi Smart BPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -0.79% | 3,000 |
| Jun 18, 2026 | 120.40 | 120.80 | 113.40 | 113.40 | 113.40 | -2.45% | 16,000 |
| Jun 17, 2026 | 119.80 | 120.00 | 112.60 | 116.25 | 116.25 | 1.40% | 10,000 |
| Jun 16, 2026 | 111.80 | 116.00 | 107.00 | 114.65 | 114.65 | 5.23% | 296,000 |
| Jun 15, 2026 | 109.95 | 109.95 | 107.70 | 108.95 | 108.95 | 1.87% | 197,000 |
| Jun 12, 2026 | 105.40 | 108.50 | 97.00 | 106.95 | 106.95 | 7.60% | 42,000 |
| Jun 11, 2026 | 100.00 | 104.95 | 98.00 | 99.40 | 99.40 | -0.30% | 20,000 |
| Jun 10, 2026 | 95.90 | 117.95 | 95.90 | 99.70 | 99.70 | -16.81% | 278,000 |
| Jun 9, 2026 | 141.20 | 144.50 | 117.90 | 119.85 | 119.85 | -18.66% | 94,000 |
| Jun 8, 2026 | 144.00 | 148.00 | 142.00 | 147.35 | 147.35 | -1.44% | 202,000 |
| Jun 4, 2026 | 145.50 | 149.50 | 145.50 | 149.50 | 149.50 | 0.34% | 4,000 |
| Jun 3, 2026 | 156.95 | 156.95 | 148.10 | 149.00 | 149.00 | -2.30% | 5,000 |
| Jun 2, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | -0.33% | 3,000 |
| Jun 1, 2026 | 157.50 | 157.50 | 153.00 | 153.00 | 153.00 | 0.33% | 2,000 |
| May 29, 2026 | 158.90 | 158.90 | 150.00 | 152.50 | 152.50 | -1.61% | 130,000 |
| May 27, 2026 | 148.70 | 156.00 | 148.70 | 155.00 | 155.00 | -1.27% | 13,000 |
| May 26, 2026 | 149.00 | 157.00 | 147.00 | 157.00 | 157.00 | 10.18% | 59,000 |
| May 25, 2026 | 150.00 | 150.80 | 141.00 | 142.50 | 142.50 | -3.06% | 12,000 |
| May 22, 2026 | 147.45 | 147.45 | 138.50 | 147.00 | 147.00 | -1.31% | 3,000 |
| May 21, 2026 | 148.95 | 148.95 | 148.95 | 148.95 | 148.95 | 6.39% | 1,000 |
| May 20, 2026 | 150.00 | 150.00 | 140.00 | 140.00 | 140.00 | -6.67% | 62,000 |
| May 19, 2026 | 150.00 | 150.00 | 146.90 | 150.00 | 150.00 | - | 78,000 |
| May 18, 2026 | 149.95 | 150.00 | 149.95 | 150.00 | 150.00 | 1.87% | 5,000 |
| May 15, 2026 | 152.00 | 152.00 | 147.25 | 147.25 | 147.25 | -2.16% | 34,000 |
| May 14, 2026 | 154.95 | 164.90 | 141.00 | 150.50 | 150.50 | -0.99% | 97,000 |
| May 11, 2026 | 150.00 | 153.85 | 149.00 | 152.00 | 152.00 | 0.66% | 23,000 |
| May 8, 2026 | 154.00 | 154.10 | 149.00 | 151.00 | 151.00 | 0.67% | 47,000 |
| May 7, 2026 | 155.75 | 155.75 | 150.00 | 150.00 | 150.00 | -2.50% | 28,000 |
| May 6, 2026 | 157.90 | 157.90 | 152.35 | 153.85 | 153.85 | -1.09% | 26,000 |
| May 5, 2026 | 156.00 | 158.00 | 150.00 | 155.55 | 155.55 | -0.13% | 63,000 |
| May 4, 2026 | 145.50 | 157.90 | 145.50 | 155.75 | 155.75 | 2.81% | 15,000 |
| Apr 30, 2026 | 153.00 | 153.00 | 148.00 | 151.50 | 151.50 | 2.36% | 106,000 |
| Apr 29, 2026 | 144.05 | 149.00 | 144.05 | 148.00 | 148.00 | -1.27% | 66,000 |
| Apr 28, 2026 | 154.00 | 154.00 | 142.10 | 149.90 | 149.90 | 5.68% | 67,000 |
| Apr 27, 2026 | 136.20 | 146.00 | 136.10 | 141.85 | 141.85 | -4.64% | 5,000 |
| Apr 23, 2026 | 148.00 | 148.80 | 148.00 | 148.75 | 148.75 | 0.68% | 8,000 |
| Apr 22, 2026 | 147.00 | 148.50 | 147.00 | 147.75 | 147.75 | 1.03% | 2,000 |
| Apr 21, 2026 | 140.50 | 147.50 | 140.50 | 146.25 | 146.25 | 0.07% | 12,000 |
| Apr 20, 2026 | 149.95 | 149.95 | 146.00 | 146.15 | 146.15 | 3.58% | 15,000 |
| Apr 17, 2026 | 139.95 | 156.50 | 130.30 | 141.10 | 141.10 | 0.14% | 146,000 |
| Apr 16, 2026 | 143.95 | 143.95 | 140.90 | 140.90 | 140.90 | 2.73% | 26,000 |
| Apr 13, 2026 | 135.00 | 140.00 | 135.00 | 137.15 | 137.15 | 0.66% | 21,000 |
| Apr 10, 2026 | 138.40 | 138.40 | 128.00 | 136.25 | 136.25 | 8.57% | 20,000 |
| Apr 9, 2026 | 139.65 | 139.65 | 119.00 | 125.50 | 125.50 | -7.00% | 50,000 |
| Apr 8, 2026 | 130.25 | 134.95 | 130.25 | 134.95 | 134.95 | -0.04% | 3,000 |
| Apr 7, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.81% | 1,000 |
| Apr 6, 2026 | 138.00 | 138.90 | 136.95 | 138.90 | 138.90 | -0.07% | 21,000 |
| Apr 1, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 6.92% | 1,000 |
| Mar 30, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -3.70% | 1,000 |
| Mar 27, 2026 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | -2.74% | 25,000 |