Kamadgiri Fashion Limited (BOM:514322)
India
· Delayed Price · Currency is INR 81.19
-8.16 (-9.13%)
At close: Mar 9, 2026
Kamadgiri Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 89.20 | 89.20 | 80.10 | 81.19 | 81.19 | -9.13% | 257 |
| Mar 6, 2026 | 88.00 | 94.50 | 85.00 | 89.35 | 89.35 | 0.43% | 765 |
| Mar 5, 2026 | 83.69 | 89.00 | 83.69 | 88.97 | 88.97 | 18.36% | 54,273 |
| Mar 4, 2026 | 75.00 | 84.00 | 75.00 | 75.17 | 75.17 | -11.80% | 794 |
| Mar 2, 2026 | 80.15 | 85.25 | 80.15 | 85.23 | 85.23 | 1.48% | 62 |
| Feb 27, 2026 | 84.65 | 84.65 | 83.99 | 83.99 | 83.99 | -0.78% | 205 |
| Feb 26, 2026 | 75.25 | 84.65 | 75.25 | 84.65 | 84.65 | 7.60% | 100 |
| Feb 24, 2026 | 85.00 | 87.90 | 76.00 | 78.67 | 78.67 | -0.46% | 46 |
| Feb 23, 2026 | 80.14 | 88.80 | 78.25 | 79.03 | 79.03 | -1.39% | 542 |
| Feb 18, 2026 | 83.50 | 83.50 | 80.11 | 80.14 | 80.14 | -4.58% | 125 |
| Feb 16, 2026 | 80.00 | 84.99 | 78.00 | 83.99 | 83.99 | -1.52% | 338 |
| Feb 13, 2026 | 82.10 | 88.50 | 82.10 | 85.29 | 85.29 | 4.00% | 51 |
| Feb 11, 2026 | 89.00 | 89.00 | 82.00 | 82.01 | 82.01 | -8.61% | 112 |
| Feb 10, 2026 | 89.88 | 89.88 | 85.25 | 89.74 | 89.74 | -2.35% | 105 |
| Feb 9, 2026 | 83.15 | 91.90 | 83.15 | 91.90 | 91.90 | 2.40% | 29 |
| Feb 6, 2026 | 92.00 | 92.00 | 81.50 | 89.75 | 89.75 | 4.36% | 532 |
| Feb 5, 2026 | 85.01 | 86.00 | 85.01 | 86.00 | 86.00 | -3.58% | 20 |
| Feb 4, 2026 | 77.90 | 89.40 | 77.90 | 89.19 | 89.19 | 8.64% | 274 |
| Feb 3, 2026 | 82.35 | 82.50 | 82.10 | 82.10 | 82.10 | 9.47% | 1,536 |
| Feb 2, 2026 | 75.15 | 81.90 | 75.00 | 75.00 | 75.00 | - | 52 |
| Feb 1, 2026 | 79.10 | 79.10 | 74.60 | 75.00 | 75.00 | -5.06% | 460 |
| Jan 30, 2026 | 81.13 | 81.13 | 79.00 | 79.00 | 79.00 | -2.63% | 81 |
| Jan 29, 2026 | 82.00 | 82.00 | 80.50 | 81.13 | 81.13 | 1.16% | 125 |
| Jan 28, 2026 | 80.25 | 89.90 | 80.20 | 80.20 | 80.20 | -7.34% | 382 |
| Jan 27, 2026 | 80.00 | 87.90 | 78.70 | 86.55 | 86.55 | 1.84% | 111 |
| Jan 23, 2026 | 83.00 | 88.55 | 80.25 | 84.99 | 84.99 | 2.40% | 47 |
| Jan 22, 2026 | 83.05 | 83.05 | 83.00 | 83.00 | 83.00 | - | 27 |
| Jan 21, 2026 | 82.20 | 84.99 | 80.01 | 83.00 | 83.00 | -6.58% | 41 |
| Jan 20, 2026 | 82.50 | 89.55 | 82.05 | 88.85 | 88.85 | 0.98% | 180 |
| Jan 19, 2026 | 84.50 | 89.40 | 81.99 | 87.99 | 87.99 | 4.13% | 301 |
| Jan 16, 2026 | 89.00 | 89.00 | 81.10 | 84.50 | 84.50 | 2.30% | 651 |
| Jan 14, 2026 | 84.00 | 90.90 | 82.45 | 82.60 | 82.60 | -6.93% | 130 |
| Jan 13, 2026 | 83.15 | 88.75 | 83.15 | 88.75 | 88.75 | -0.11% | 20 |
| Jan 12, 2026 | 82.20 | 91.05 | 82.20 | 88.85 | 88.85 | 1.54% | 42 |
| Jan 9, 2026 | 84.00 | 88.95 | 84.00 | 87.50 | 87.50 | 4.03% | 12 |
| Jan 8, 2026 | 83.40 | 88.80 | 83.40 | 84.11 | 84.11 | -5.28% | 148 |
| Jan 7, 2026 | 87.00 | 89.54 | 87.00 | 88.80 | 88.80 | 8.15% | 987 |
| Jan 6, 2026 | 80.16 | 89.49 | 80.16 | 82.11 | 82.11 | 0.40% | 331 |
| Jan 5, 2026 | 80.10 | 87.00 | 80.10 | 81.78 | 81.78 | -2.61% | 872 |
| Jan 2, 2026 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | 0.01% | 24 |
| Jan 1, 2026 | 83.96 | 84.00 | 83.96 | 83.96 | 83.96 | -0.50% | 56 |
| Dec 31, 2025 | 83.11 | 88.00 | 83.11 | 84.38 | 84.38 | -5.03% | 2,208 |
| Dec 30, 2025 | 88.85 | 88.85 | 88.77 | 88.85 | 88.85 | -0.10% | 814 |
| Dec 29, 2025 | 85.17 | 88.99 | 82.21 | 88.94 | 88.94 | -0.84% | 466 |
| Dec 26, 2025 | 89.69 | 89.69 | 89.69 | 89.69 | 89.69 | -0.11% | 2 |
| Dec 24, 2025 | 89.80 | 89.80 | 85.77 | 89.79 | 89.79 | 4.91% | 1,116 |
| Dec 23, 2025 | 84.21 | 89.99 | 84.21 | 85.59 | 85.59 | -4.84% | 139 |
| Dec 22, 2025 | 88.00 | 90.00 | 88.00 | 89.94 | 89.94 | -0.06% | 1,681 |
| Dec 19, 2025 | 91.94 | 91.94 | 85.87 | 89.99 | 89.99 | -1.64% | 143 |
| Dec 18, 2025 | 91.49 | 91.49 | 91.49 | 91.49 | 91.49 | 7.38% | 1 |
| Dec 17, 2025 | 86.82 | 86.82 | 85.20 | 85.20 | 85.20 | -2.16% | 139 |
| Dec 16, 2025 | 86.65 | 92.90 | 86.65 | 87.08 | 87.08 | -5.81% | 818 |
| Dec 12, 2025 | 85.95 | 92.45 | 85.95 | 92.45 | 92.45 | -0.08% | 90 |
| Dec 11, 2025 | 92.59 | 92.59 | 92.52 | 92.52 | 92.52 | 6.86% | 3 |
| Dec 10, 2025 | 88.25 | 94.65 | 85.06 | 86.58 | 86.58 | -1.61% | 815 |
| Dec 9, 2025 | 96.30 | 96.30 | 87.40 | 88.00 | 88.00 | -6.78% | 255 |
| Dec 8, 2025 | 86.25 | 94.40 | 86.25 | 94.40 | 94.40 | 2.00% | 20 |
| Dec 5, 2025 | 85.90 | 92.55 | 85.90 | 92.55 | 92.55 | -0.05% | 392 |
| Dec 4, 2025 | 88.00 | 92.60 | 85.11 | 92.60 | 92.60 | 6.05% | 194 |
| Dec 3, 2025 | 87.55 | 93.40 | 87.32 | 87.32 | 87.32 | - | 102 |
| Dec 2, 2025 | 85.20 | 93.85 | 85.11 | 87.32 | 87.32 | -2.98% | 380 |
| Dec 1, 2025 | 89.01 | 94.99 | 85.00 | 90.00 | 90.00 | 0.60% | 543 |
| Nov 28, 2025 | 87.10 | 94.00 | 87.10 | 89.46 | 89.46 | -4.83% | 386 |
| Nov 27, 2025 | 85.65 | 94.47 | 85.65 | 94.00 | 94.00 | 4.48% | 819 |
| Nov 26, 2025 | 91.39 | 94.59 | 88.20 | 89.97 | 89.97 | 4.56% | 1,291 |
| Nov 25, 2025 | 85.35 | 91.40 | 85.35 | 86.05 | 86.05 | 1.24% | 331 |
| Nov 24, 2025 | 85.25 | 89.68 | 85.00 | 85.00 | 85.00 | -5.22% | 276 |
| Nov 21, 2025 | 88.70 | 91.09 | 88.70 | 89.68 | 89.68 | -6.57% | 518 |
| Nov 20, 2025 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | - | 2 |
| Nov 19, 2025 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | 2.15% | 1 |
| Nov 18, 2025 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | 4.48% | 1 |
| Nov 17, 2025 | 94.00 | 94.77 | 89.00 | 89.94 | 89.94 | -8.69% | 1,502 |
| Nov 14, 2025 | 88.25 | 98.50 | 88.25 | 98.50 | 98.50 | 2.64% | 30 |
| Nov 13, 2025 | 96.49 | 96.49 | 88.90 | 95.97 | 95.97 | 1.02% | 66 |
| Nov 12, 2025 | 86.90 | 95.50 | 86.90 | 95.00 | 95.00 | 2.15% | 285 |
| Nov 11, 2025 | 90.67 | 96.50 | 84.65 | 93.00 | 93.00 | 2.57% | 234 |
| Nov 10, 2025 | 90.01 | 98.10 | 90.01 | 90.67 | 90.67 | -5.45% | 116 |
| Nov 7, 2025 | 92.00 | 97.58 | 92.00 | 95.90 | 95.90 | 3.05% | 120 |
| Nov 6, 2025 | 95.10 | 95.10 | 92.00 | 93.06 | 93.06 | -1.47% | 990 |
| Nov 4, 2025 | 99.65 | 99.65 | 93.75 | 94.45 | 94.45 | -5.22% | 979 |
| Nov 3, 2025 | 100.00 | 100.00 | 95.50 | 99.65 | 99.65 | -0.35% | 101 |
| Oct 31, 2025 | 95.05 | 101.25 | 95.05 | 100.00 | 100.00 | 0.60% | 145 |
| Oct 30, 2025 | 94.05 | 99.40 | 94.05 | 99.40 | 99.40 | 4.52% | 204 |
| Oct 29, 2025 | 99.00 | 100.00 | 95.10 | 95.10 | 95.10 | -3.94% | 312 |
| Oct 28, 2025 | 94.90 | 99.50 | 94.90 | 99.00 | 99.00 | 3.77% | 199 |
| Oct 27, 2025 | 96.50 | 100.90 | 95.40 | 95.40 | 95.40 | -0.83% | 159 |
| Oct 24, 2025 | 93.35 | 101.40 | 93.35 | 96.20 | 96.20 | -0.41% | 42 |
| Oct 23, 2025 | 93.30 | 103.95 | 93.30 | 96.60 | 96.60 | -4.36% | 283 |
| Oct 21, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 5.87% | 13 |
| Oct 20, 2025 | 95.25 | 102.50 | 95.00 | 95.40 | 95.40 | -4.93% | 1,128 |
| Oct 17, 2025 | 96.50 | 100.50 | 96.50 | 100.35 | 100.35 | 4.48% | 112 |
| Oct 16, 2025 | 95.00 | 101.95 | 95.00 | 96.05 | 96.05 | -1.89% | 273 |
| Oct 15, 2025 | 101.95 | 101.95 | 97.50 | 97.90 | 97.90 | 0.67% | 48 |
| Oct 14, 2025 | 96.00 | 100.70 | 95.80 | 97.25 | 97.25 | -5.49% | 501 |
| Oct 13, 2025 | 104.45 | 104.45 | 97.25 | 102.90 | 102.90 | -1.01% | 111 |
| Oct 10, 2025 | 93.65 | 104.40 | 93.65 | 103.95 | 103.95 | 4.05% | 102 |
| Oct 9, 2025 | 96.10 | 104.55 | 96.10 | 99.90 | 99.90 | -1.04% | 183 |
| Oct 8, 2025 | 100.00 | 100.95 | 97.25 | 100.95 | 100.95 | 1.56% | 442 |
| Oct 7, 2025 | 98.00 | 100.00 | 97.25 | 99.40 | 99.40 | -1.49% | 129 |
| Oct 6, 2025 | 97.05 | 101.90 | 97.05 | 100.90 | 100.90 | -1.99% | 1,766 |