Kamadgiri Fashion Limited (BOM:514322)
India
· Delayed Price · Currency is INR 93.99
+1.99 (2.16%)
At close: Apr 28, 2026
Kamadgiri Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 97.10 | 105.00 | 85.00 | 98.46 | 98.46 | 4.76% | 1,874 |
| Apr 28, 2026 | 99.70 | 99.70 | 93.99 | 93.99 | 93.99 | 2.16% | 5 |
| Apr 27, 2026 | 80.10 | 94.85 | 78.00 | 92.00 | 92.00 | 12.61% | 52 |
| Apr 24, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -5.67% | 15 |
| Apr 23, 2026 | 86.61 | 86.61 | 86.61 | 86.61 | 86.61 | -5.95% | 14 |
| Apr 22, 2026 | 89.12 | 96.30 | 85.51 | 92.09 | 92.09 | 2.82% | 910 |
| Apr 20, 2026 | 99.70 | 99.70 | 87.10 | 89.56 | 89.56 | -2.66% | 967 |
| Apr 17, 2026 | 87.00 | 94.90 | 87.00 | 92.01 | 92.01 | 5.76% | 3,510 |
| Apr 16, 2026 | 88.10 | 88.10 | 87.00 | 87.00 | 87.00 | 5.89% | 2 |
| Apr 15, 2026 | 85.00 | 85.00 | 82.11 | 82.16 | 82.16 | -2.86% | 25 |
| Apr 13, 2026 | 83.10 | 86.40 | 81.00 | 84.58 | 84.58 | -4.75% | 173 |
| Apr 10, 2026 | 85.96 | 88.83 | 85.96 | 88.80 | 88.80 | 8.31% | 601 |
| Apr 9, 2026 | 90.00 | 90.00 | 81.99 | 81.99 | 81.99 | -5.92% | 199 |
| Apr 8, 2026 | 74.35 | 90.00 | 74.35 | 87.15 | 87.15 | 13.20% | 2,046 |
| Apr 6, 2026 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | 8.42% | 2 |
| Apr 2, 2026 | 77.01 | 77.01 | 70.80 | 71.01 | 71.01 | -7.16% | 13 |
| Apr 1, 2026 | 67.00 | 77.16 | 67.00 | 76.49 | 76.49 | 18.96% | 576 |
| Mar 30, 2026 | 77.78 | 77.78 | 64.05 | 64.30 | 64.30 | -18.61% | 245 |
| Mar 27, 2026 | 72.01 | 79.00 | 72.00 | 79.00 | 79.00 | 9.89% | 48 |
| Mar 25, 2026 | 75.56 | 81.97 | 71.60 | 71.89 | 71.89 | -4.86% | 496 |
| Mar 24, 2026 | 77.10 | 77.10 | 75.56 | 75.56 | 75.56 | -3.25% | 107 |
| Mar 23, 2026 | 84.33 | 84.33 | 78.10 | 78.10 | 78.10 | -6.47% | 284 |
| Mar 20, 2026 | 85.00 | 85.00 | 83.50 | 83.50 | 83.50 | 9.78% | 41 |
| Mar 19, 2026 | 77.65 | 84.55 | 74.75 | 76.06 | 76.06 | -9.21% | 108 |
| Mar 18, 2026 | 76.75 | 84.00 | 76.65 | 83.78 | 83.78 | 11.69% | 98 |
| Mar 17, 2026 | 72.51 | 75.01 | 72.51 | 75.01 | 75.01 | 3.45% | 30 |
| Mar 16, 2026 | 68.00 | 79.90 | 68.00 | 72.51 | 72.51 | -5.84% | 353 |
| Mar 13, 2026 | 82.00 | 82.00 | 77.00 | 77.01 | 77.01 | -4.77% | 296 |
| Mar 12, 2026 | 81.95 | 85.00 | 80.00 | 80.87 | 80.87 | -1.57% | 288 |
| Mar 11, 2026 | 81.95 | 86.80 | 81.95 | 82.16 | 82.16 | -5.56% | 276 |
| Mar 10, 2026 | 82.50 | 90.00 | 82.50 | 87.00 | 87.00 | 7.16% | 60,415 |
| 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 |