Katare Spinning Mills Limited (BOM:502933)
India
· Delayed Price · Currency is INR 96.85
-3.15 (-3.15%)
At close: Mar 9, 2026
Katare Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 100.00 | 100.00 | 93.00 | 96.85 | 96.85 | -3.15% | 67 |
| Mar 6, 2026 | 100.00 | 100.00 | 90.00 | 100.00 | 100.00 | 9.41% | 253 |
| Mar 5, 2026 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | - | 400 |
| Mar 4, 2026 | 103.00 | 103.00 | 89.00 | 91.40 | 91.40 | -10.22% | 74 |
| Mar 2, 2026 | 98.80 | 104.00 | 84.00 | 101.80 | 101.80 | -3.05% | 366 |
| Feb 25, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 1 |
| Feb 20, 2026 | 105.00 | 105.00 | 99.00 | 105.00 | 105.00 | - | 209 |
| Feb 19, 2026 | 101.00 | 105.00 | 101.00 | 105.00 | 105.00 | 1.99% | 131 |
| Feb 18, 2026 | 104.95 | 104.95 | 102.00 | 102.95 | 102.95 | -1.95% | 81 |
| Feb 17, 2026 | 101.95 | 107.95 | 101.95 | 105.00 | 105.00 | -2.73% | 48 |
| Feb 16, 2026 | 110.95 | 110.95 | 107.95 | 107.95 | 107.95 | 2.91% | 16 |
| Feb 13, 2026 | 105.00 | 105.00 | 104.90 | 104.90 | 104.90 | 1.55% | 10 |
| Feb 11, 2026 | 99.00 | 103.80 | 86.00 | 103.30 | 103.30 | 4.34% | 213 |
| Feb 9, 2026 | 103.00 | 103.00 | 95.00 | 99.00 | 99.00 | - | 164 |
| Feb 5, 2026 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | 1.02% | 8 |
| Feb 3, 2026 | 86.50 | 99.00 | 86.50 | 98.00 | 98.00 | 3.16% | 592 |
| Feb 2, 2026 | 91.00 | 95.00 | 91.00 | 95.00 | 95.00 | - | 2 |
| Feb 1, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 4 |
| Jan 30, 2026 | 95.00 | 95.00 | 90.00 | 95.00 | 95.00 | - | 451 |
| Jan 29, 2026 | 90.00 | 95.00 | 90.00 | 95.00 | 95.00 | 5.56% | 342 |
| Jan 28, 2026 | 100.00 | 100.00 | 86.10 | 90.00 | 90.00 | -5.26% | 328 |
| Jan 23, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 14 |
| Jan 22, 2026 | 105.80 | 105.80 | 95.00 | 95.00 | 95.00 | -1.55% | 26 |
| Jan 21, 2026 | 97.95 | 97.95 | 95.60 | 96.50 | 96.50 | 0.52% | 31 |
| Jan 20, 2026 | 96.00 | 96.00 | 93.00 | 96.00 | 96.00 | -2.04% | 422 |
| Jan 19, 2026 | 102.00 | 102.00 | 90.00 | 98.00 | 98.00 | 2.03% | 223 |
| Jan 16, 2026 | 88.10 | 102.80 | 88.10 | 96.05 | 96.05 | -0.05% | 14 |
| Jan 14, 2026 | 96.10 | 96.10 | 91.00 | 96.10 | 96.10 | - | 115 |
| Jan 13, 2026 | 90.50 | 96.15 | 87.00 | 96.10 | 96.10 | -0.16% | 605 |
| Jan 12, 2026 | 99.95 | 99.95 | 96.25 | 96.25 | 96.25 | - | 109 |
| Jan 9, 2026 | 93.65 | 99.00 | 89.25 | 96.25 | 96.25 | -2.78% | 242 |
| Jan 8, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.50% | 20 |
| Jan 7, 2026 | 96.90 | 100.00 | 96.00 | 99.50 | 99.50 | 2.63% | 2,471 |
| Jan 6, 2026 | 99.45 | 99.45 | 89.00 | 96.95 | 96.95 | -0.87% | 186 |
| Jan 5, 2026 | 96.65 | 104.60 | 96.30 | 97.80 | 97.80 | -8.60% | 6,795 |
| Jan 2, 2026 | 107.80 | 107.80 | 107.00 | 107.00 | 107.00 | -0.74% | 101 |
| Jan 1, 2026 | 102.40 | 107.80 | 102.00 | 107.80 | 107.80 | -1.10% | 35 |
| Dec 31, 2025 | 105.90 | 110.00 | 105.90 | 109.00 | 109.00 | 2.93% | 329 |
| Dec 30, 2025 | 93.10 | 105.90 | 93.10 | 105.90 | 105.90 | 2.77% | 414 |
| Dec 29, 2025 | 102.45 | 105.50 | 101.00 | 103.05 | 103.05 | -2.41% | 107 |
| Dec 24, 2025 | 102.00 | 105.60 | 102.00 | 105.60 | 105.60 | -0.28% | 71 |
| Dec 23, 2025 | 102.50 | 107.80 | 98.15 | 105.90 | 105.90 | -2.80% | 164 |
| Dec 22, 2025 | 103.00 | 108.95 | 103.00 | 108.95 | 108.95 | 6.29% | 70 |
| Dec 19, 2025 | 109.00 | 109.00 | 100.00 | 102.50 | 102.50 | -4.21% | 124 |
| Dec 18, 2025 | 103.10 | 107.00 | 100.05 | 107.00 | 107.00 | 5.89% | 62 |
| Dec 17, 2025 | 109.00 | 109.00 | 101.05 | 101.05 | 101.05 | 1.05% | 58 |
| Dec 16, 2025 | 107.95 | 107.95 | 100.00 | 100.00 | 100.00 | 0.20% | 125 |
| Dec 15, 2025 | 111.95 | 111.95 | 97.05 | 99.80 | 99.80 | -2.16% | 358 |
| Dec 12, 2025 | 103.65 | 105.00 | 101.00 | 102.00 | 102.00 | -2.25% | 855 |
| Dec 11, 2025 | 113.80 | 113.80 | 102.50 | 104.35 | 104.35 | 0.34% | 787 |
| Dec 10, 2025 | 101.80 | 109.90 | 101.80 | 104.00 | 104.00 | 2.87% | 111 |
| Dec 9, 2025 | 111.45 | 111.45 | 97.50 | 101.10 | 101.10 | -2.37% | 789 |
| Dec 8, 2025 | 121.00 | 121.00 | 103.55 | 103.55 | 103.55 | -10.00% | 2,128 |
| Dec 5, 2025 | 111.25 | 118.00 | 107.10 | 115.05 | 115.05 | -3.28% | 323 |
| Dec 4, 2025 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | 3.48% | 1 |
| Dec 3, 2025 | 111.90 | 114.95 | 111.90 | 114.95 | 114.95 | 1.68% | 5 |
| Dec 2, 2025 | 111.10 | 120.80 | 107.20 | 113.05 | 113.05 | -4.80% | 179 |
| Dec 1, 2025 | 122.95 | 122.95 | 117.95 | 118.75 | 118.75 | 1.63% | 4 |
| Nov 28, 2025 | 117.90 | 117.90 | 116.85 | 116.85 | 116.85 | 3.91% | 52 |
| Nov 27, 2025 | 112.15 | 117.80 | 108.10 | 112.45 | 112.45 | -6.21% | 196 |
| Nov 25, 2025 | 120.60 | 120.60 | 119.90 | 119.90 | 119.90 | 5.27% | 3 |
| Nov 24, 2025 | 123.00 | 123.00 | 106.15 | 113.90 | 113.90 | -3.39% | 115 |
| Nov 21, 2025 | 112.00 | 117.90 | 112.00 | 117.90 | 117.90 | -0.72% | 5 |
| Nov 20, 2025 | 108.00 | 119.40 | 108.00 | 118.75 | 118.75 | 3.40% | 90 |
| Nov 19, 2025 | 115.00 | 119.95 | 108.00 | 114.85 | 114.85 | -0.13% | 222 |
| Nov 18, 2025 | 129.95 | 129.95 | 115.00 | 115.00 | 115.00 | -4.92% | 588 |
| Nov 17, 2025 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | 0.37% | 1 |
| Nov 12, 2025 | 121.90 | 121.90 | 108.00 | 120.50 | 120.50 | 1.26% | 789 |
| Nov 11, 2025 | 121.85 | 121.85 | 119.00 | 119.00 | 119.00 | 6.11% | 23 |
| Nov 10, 2025 | 116.00 | 126.00 | 106.15 | 112.15 | 112.15 | -2.61% | 982 |
| Nov 7, 2025 | 120.00 | 128.95 | 115.10 | 115.15 | 115.15 | -4.04% | 107 |
| Nov 6, 2025 | 129.95 | 129.95 | 120.00 | 120.00 | 120.00 | -0.54% | 171 |
| Nov 4, 2025 | 128.95 | 130.00 | 120.60 | 120.65 | 120.65 | -0.58% | 693 |
| Nov 3, 2025 | 127.00 | 127.00 | 115.50 | 121.35 | 121.35 | 1.97% | 99 |
| Oct 30, 2025 | 129.50 | 129.50 | 119.00 | 119.00 | 119.00 | -0.13% | 222 |
| Oct 29, 2025 | 119.25 | 126.70 | 115.60 | 119.15 | 119.15 | -0.04% | 583 |
| Oct 28, 2025 | 127.40 | 138.85 | 118.00 | 119.20 | 119.20 | -5.58% | 861 |
| Oct 27, 2025 | 118.65 | 131.00 | 118.65 | 126.25 | 126.25 | -3.29% | 41 |
| Oct 24, 2025 | 134.90 | 134.90 | 130.00 | 130.55 | 130.55 | -3.30% | 17 |
| Oct 23, 2025 | 135.00 | 139.70 | 135.00 | 135.00 | 135.00 | 2.27% | 4 |
| Oct 21, 2025 | 125.50 | 135.00 | 125.50 | 132.00 | 132.00 | 5.18% | 106 |
| Oct 20, 2025 | 132.65 | 140.00 | 124.00 | 125.50 | 125.50 | -4.92% | 397 |
| Oct 17, 2025 | 133.75 | 133.90 | 132.00 | 132.00 | 132.00 | 6.93% | 107 |
| Oct 16, 2025 | 128.50 | 128.50 | 121.80 | 123.45 | 123.45 | -4.12% | 160 |
| Oct 15, 2025 | 130.00 | 130.00 | 120.20 | 128.75 | 128.75 | -0.96% | 166 |
| Oct 14, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 2 |
| Oct 13, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 51 |
| Oct 10, 2025 | 126.90 | 130.00 | 120.00 | 130.00 | 130.00 | 2.40% | 326 |
| Oct 9, 2025 | 135.00 | 135.00 | 120.80 | 126.95 | 126.95 | -2.27% | 307 |
| Oct 8, 2025 | 130.00 | 130.00 | 129.85 | 129.90 | 129.90 | 3.18% | 25 |
| Oct 7, 2025 | 129.90 | 130.00 | 125.00 | 125.90 | 125.90 | 0.72% | 19 |
| Oct 6, 2025 | 134.95 | 134.95 | 125.00 | 125.00 | 125.00 | -3.74% | 18 |
| Oct 3, 2025 | 139.00 | 139.00 | 120.40 | 129.85 | 129.85 | 0.23% | 47 |
| Oct 1, 2025 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | 0.47% | 1 |
| Sep 30, 2025 | 148.00 | 148.00 | 115.70 | 128.95 | 128.95 | 4.24% | 22 |
| Sep 29, 2025 | 131.50 | 132.00 | 122.10 | 123.70 | 123.70 | -6.25% | 285 |
| Sep 26, 2025 | 120.00 | 132.00 | 118.20 | 131.95 | 131.95 | - | 51 |
| Sep 25, 2025 | 132.00 | 132.00 | 131.95 | 131.95 | 131.95 | 5.56% | 31 |
| Sep 24, 2025 | 125.05 | 125.05 | 125.00 | 125.00 | 125.00 | -5.23% | 103 |
| Sep 23, 2025 | 133.35 | 133.35 | 131.90 | 131.90 | 131.90 | -0.04% | 59 |