Kallam Textiles Limited (BOM:530201)
India
· Delayed Price · Currency is INR 2.860
-0.160 (-5.30%)
At close: Mar 9, 2026
Kallam Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 2.82 | 2.95 | 2.52 | 2.88 | 2.88 | 0.70% | 58,325 |
| Mar 9, 2026 | 2.96 | 3.06 | 2.80 | 2.86 | 2.86 | -5.30% | 38,895 |
| Mar 6, 2026 | 2.91 | 3.10 | 2.91 | 3.02 | 3.02 | 0.67% | 48,565 |
| Mar 5, 2026 | 2.86 | 3.11 | 2.86 | 3.00 | 3.00 | 3.09% | 67,714 |
| Mar 4, 2026 | 2.92 | 2.96 | 2.80 | 2.91 | 2.91 | -1.69% | 25,330 |
| Mar 2, 2026 | 2.90 | 3.16 | 2.75 | 2.96 | 2.96 | -1.66% | 32,011 |
| Feb 27, 2026 | 3.09 | 3.14 | 2.90 | 3.01 | 3.01 | -0.33% | 85,701 |
| Feb 26, 2026 | 3.18 | 3.18 | 3.00 | 3.02 | 3.02 | 0.33% | 49,310 |
| Feb 25, 2026 | 3.07 | 3.23 | 2.91 | 3.01 | 3.01 | -1.95% | 22,205 |
| Feb 24, 2026 | 3.18 | 3.34 | 2.75 | 3.07 | 3.07 | -5.25% | 227,467 |
| Feb 23, 2026 | 3.23 | 3.46 | 3.15 | 3.24 | 3.24 | 2.21% | 46,949 |
| Feb 20, 2026 | 3.30 | 3.40 | 3.08 | 3.17 | 3.17 | -3.35% | 43,884 |
| Feb 19, 2026 | 3.11 | 3.43 | 3.05 | 3.28 | 3.28 | 5.47% | 164,719 |
| Feb 18, 2026 | 3.26 | 3.33 | 3.06 | 3.11 | 3.11 | 0.32% | 44,268 |
| Feb 17, 2026 | 3.12 | 3.49 | 3.06 | 3.10 | 3.10 | -3.43% | 56,754 |
| Feb 16, 2026 | 3.50 | 3.62 | 3.13 | 3.21 | 3.21 | -6.41% | 97,039 |
| Feb 13, 2026 | 3.40 | 3.81 | 3.26 | 3.43 | 3.43 | -1.44% | 103,406 |
| Feb 12, 2026 | 3.22 | 3.85 | 3.22 | 3.48 | 3.48 | 6.10% | 303,671 |
| Feb 11, 2026 | 3.44 | 3.44 | 3.11 | 3.28 | 3.28 | -1.20% | 11,459 |
| Feb 10, 2026 | 3.29 | 3.45 | 3.06 | 3.32 | 3.32 | 0.91% | 21,024 |
| Feb 9, 2026 | 3.40 | 3.40 | 3.15 | 3.29 | 3.29 | 0.30% | 16,464 |
| Feb 6, 2026 | 3.37 | 3.37 | 3.20 | 3.28 | 3.28 | 3.80% | 5,664 |
| Feb 5, 2026 | 3.21 | 3.24 | 3.11 | 3.16 | 3.16 | -1.86% | 3,971 |
| Feb 4, 2026 | 3.27 | 3.27 | 3.06 | 3.22 | 3.22 | - | 27,186 |
| Feb 3, 2026 | 3.21 | 3.45 | 3.10 | 3.22 | 3.22 | - | 113,335 |
| Feb 2, 2026 | 3.46 | 3.46 | 3.16 | 3.22 | 3.22 | -0.92% | 25,890 |
| Feb 1, 2026 | 3.01 | 3.39 | 3.01 | 3.25 | 3.25 | 5.18% | 51,291 |
| Jan 30, 2026 | 3.07 | 3.34 | 3.00 | 3.09 | 3.09 | 0.65% | 23,130 |
| Jan 29, 2026 | 3.01 | 3.13 | 2.95 | 3.07 | 3.07 | 1.99% | 26,636 |
| Jan 28, 2026 | 3.28 | 3.45 | 2.77 | 3.01 | 3.01 | -8.51% | 217,874 |
| Jan 27, 2026 | 3.21 | 3.33 | 2.86 | 3.29 | 3.29 | 1.54% | 42,721 |
| Jan 23, 2026 | 3.16 | 3.37 | 3.11 | 3.24 | 3.24 | 0.62% | 48,312 |
| Jan 22, 2026 | 3.08 | 3.48 | 3.08 | 3.22 | 3.22 | 1.58% | 52,365 |
| Jan 21, 2026 | 3.18 | 3.20 | 3.06 | 3.17 | 3.17 | -0.31% | 12,331 |
| Jan 20, 2026 | 3.31 | 3.55 | 3.15 | 3.18 | 3.18 | -5.07% | 29,360 |
| Jan 19, 2026 | 3.63 | 3.63 | 3.31 | 3.35 | 3.35 | -2.62% | 11,371 |
| Jan 16, 2026 | 3.45 | 3.60 | 3.31 | 3.44 | 3.44 | -4.18% | 15,698 |
| Jan 14, 2026 | 3.23 | 3.82 | 3.06 | 3.59 | 3.59 | 12.54% | 141,512 |
| Jan 13, 2026 | 3.32 | 3.35 | 3.16 | 3.19 | 3.19 | -5.90% | 18,787 |
| Jan 12, 2026 | 3.36 | 3.53 | 3.22 | 3.39 | 3.39 | 0.89% | 26,523 |
| Jan 9, 2026 | 3.35 | 3.50 | 3.30 | 3.36 | 3.36 | -2.04% | 22,531 |
| Jan 8, 2026 | 3.32 | 3.53 | 3.25 | 3.43 | 3.43 | 3.31% | 26,994 |
| Jan 7, 2026 | 3.48 | 3.59 | 3.20 | 3.32 | 3.32 | -4.60% | 27,803 |
| Jan 6, 2026 | 3.48 | 3.70 | 3.16 | 3.48 | 3.48 | 4.50% | 69,534 |
| Jan 5, 2026 | 3.37 | 3.44 | 3.25 | 3.33 | 3.33 | 1.83% | 6,190 |
| Jan 2, 2026 | 3.24 | 3.60 | 3.12 | 3.27 | 3.27 | 2.19% | 32,480 |
| Jan 1, 2026 | 3.23 | 3.28 | 3.10 | 3.20 | 3.20 | -0.62% | 24,469 |
| Dec 31, 2025 | 3.22 | 3.29 | 3.10 | 3.22 | 3.22 | 3.87% | 65,053 |
| Dec 30, 2025 | 3.34 | 3.34 | 3.00 | 3.10 | 3.10 | -0.96% | 40,934 |
| Dec 29, 2025 | 3.61 | 3.82 | 3.10 | 3.13 | 3.13 | -13.30% | 218,778 |
| Dec 26, 2025 | 3.90 | 3.90 | 3.37 | 3.61 | 3.61 | 1.98% | 36,584 |
| Dec 24, 2025 | 3.41 | 3.74 | 3.40 | 3.54 | 3.54 | 4.12% | 27,102 |
| Dec 23, 2025 | 3.42 | 3.47 | 3.25 | 3.40 | 3.40 | -0.58% | 15,243 |
| Dec 22, 2025 | 3.39 | 3.47 | 3.25 | 3.42 | 3.42 | 4.91% | 24,535 |
| Dec 19, 2025 | 3.30 | 3.50 | 3.06 | 3.26 | 3.26 | -1.21% | 44,673 |
| Dec 18, 2025 | 3.45 | 3.45 | 3.30 | 3.30 | 3.30 | 0.92% | 18,457 |
| Dec 17, 2025 | 3.32 | 3.40 | 3.25 | 3.27 | 3.27 | 0.62% | 4,362 |
| Dec 16, 2025 | 3.27 | 3.50 | 3.24 | 3.25 | 3.25 | -0.61% | 24,959 |
| Dec 15, 2025 | 3.49 | 3.49 | 3.25 | 3.27 | 3.27 | -1.80% | 27,294 |
| Dec 12, 2025 | 3.34 | 3.45 | 3.06 | 3.33 | 3.33 | 1.52% | 23,126 |
| Dec 11, 2025 | 3.29 | 3.29 | 3.10 | 3.28 | 3.28 | -0.30% | 4,234 |
| Dec 10, 2025 | 3.39 | 3.50 | 3.17 | 3.29 | 3.29 | -2.95% | 6,633 |
| Dec 9, 2025 | 3.44 | 3.49 | 3.00 | 3.39 | 3.39 | 3.04% | 100,834 |
| Dec 8, 2025 | 3.36 | 3.65 | 3.16 | 3.29 | 3.29 | -7.58% | 40,803 |
| Dec 5, 2025 | 3.51 | 3.64 | 3.51 | 3.56 | 3.56 | 1.71% | 8,084 |
| Dec 4, 2025 | 3.55 | 3.70 | 3.50 | 3.50 | 3.50 | -1.69% | 43,215 |
| Dec 3, 2025 | 3.50 | 3.67 | 3.41 | 3.56 | 3.56 | 1.42% | 35,156 |
| Dec 2, 2025 | 3.75 | 3.75 | 3.45 | 3.51 | 3.51 | -0.85% | 32,185 |
| Dec 1, 2025 | 3.45 | 3.68 | 3.43 | 3.54 | 3.54 | 3.51% | 21,919 |
| Nov 28, 2025 | 3.41 | 3.59 | 3.41 | 3.42 | 3.42 | -0.87% | 18,190 |
| Nov 27, 2025 | 3.42 | 3.48 | 3.42 | 3.45 | 3.45 | -0.86% | 5,249 |
| Nov 26, 2025 | 3.64 | 3.72 | 3.39 | 3.48 | 3.48 | -4.40% | 27,756 |
| Nov 25, 2025 | 3.57 | 3.75 | 3.32 | 3.64 | 3.64 | 1.96% | 64,757 |
| Nov 24, 2025 | 3.50 | 3.70 | 3.50 | 3.57 | 3.57 | -2.19% | 10,325 |
| Nov 21, 2025 | 3.78 | 3.78 | 3.52 | 3.65 | 3.65 | -1.62% | 27,432 |
| Nov 20, 2025 | 3.83 | 3.83 | 3.52 | 3.71 | 3.71 | -1.07% | 19,464 |
| Nov 19, 2025 | 3.92 | 3.92 | 3.69 | 3.75 | 3.75 | 2.46% | 3,871 |
| Nov 18, 2025 | 3.70 | 3.70 | 3.62 | 3.66 | 3.66 | -1.08% | 9,826 |
| Nov 17, 2025 | 3.81 | 3.81 | 3.66 | 3.70 | 3.70 | -1.07% | 10,965 |
| Nov 14, 2025 | 3.95 | 3.95 | 3.60 | 3.74 | 3.74 | 0.54% | 45,078 |
| Nov 13, 2025 | 3.70 | 3.87 | 3.63 | 3.72 | 3.72 | -0.53% | 14,054 |
| Nov 12, 2025 | 3.83 | 3.83 | 3.65 | 3.74 | 3.74 | -0.53% | 15,088 |
| Nov 11, 2025 | 3.65 | 3.87 | 3.65 | 3.76 | 3.76 | - | 8,413 |
| Nov 10, 2025 | 3.73 | 3.90 | 3.73 | 3.76 | 3.76 | 1.08% | 5,325 |
| Nov 7, 2025 | 3.63 | 3.87 | 3.61 | 3.72 | 3.72 | 0.27% | 32,323 |
| Nov 6, 2025 | 3.80 | 3.94 | 3.65 | 3.71 | 3.71 | -2.88% | 31,095 |
| Nov 4, 2025 | 3.90 | 3.90 | 3.62 | 3.82 | 3.82 | 0.26% | 28,282 |
| Nov 3, 2025 | 4.00 | 4.00 | 3.61 | 3.81 | 3.81 | -3.54% | 44,645 |
| Oct 31, 2025 | 3.94 | 3.98 | 3.90 | 3.95 | 3.95 | 1.28% | 72,237 |
| Oct 30, 2025 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -0.76% | 72,470 |
| Oct 29, 2025 | 3.96 | 3.99 | 3.81 | 3.93 | 3.93 | 1.29% | 33,154 |
| Oct 28, 2025 | 4.06 | 4.06 | 3.80 | 3.88 | 3.88 | -2.51% | 40,460 |
| Oct 27, 2025 | 4.00 | 4.08 | 3.88 | 3.98 | 3.98 | -0.75% | 7,948 |
| Oct 24, 2025 | 3.80 | 4.24 | 3.78 | 4.01 | 4.01 | 6.08% | 66,301 |
| Oct 23, 2025 | 3.75 | 3.89 | 3.75 | 3.78 | 3.78 | -2.33% | 35,167 |
| Oct 21, 2025 | 3.98 | 3.98 | 3.31 | 3.87 | 3.87 | -0.51% | 17,976 |
| Oct 20, 2025 | 3.99 | 3.99 | 3.77 | 3.89 | 3.89 | 0.26% | 22,241 |
| Oct 17, 2025 | 3.95 | 3.95 | 3.73 | 3.88 | 3.88 | 2.92% | 2,164 |
| Oct 16, 2025 | 3.86 | 3.95 | 3.70 | 3.77 | 3.77 | -1.05% | 67,828 |
| Oct 15, 2025 | 3.93 | 4.00 | 3.81 | 3.81 | 3.81 | -1.04% | 14,937 |