Kallam Textiles Limited (BOM:530201)
India
· Delayed Price · Currency is INR 2.620
0.00 (0.00%)
At close: Apr 28, 2026
Kallam Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.62 | 2.69 | 2.49 | 2.64 | 2.64 | 0.76% | 88,273 |
| Apr 28, 2026 | 2.70 | 2.70 | 2.56 | 2.62 | 2.62 | - | 15,416 |
| Apr 27, 2026 | 2.75 | 2.75 | 2.57 | 2.62 | 2.62 | -2.24% | 30,564 |
| Apr 24, 2026 | 2.59 | 2.73 | 2.59 | 2.68 | 2.68 | 1.52% | 11,009 |
| Apr 23, 2026 | 2.77 | 2.80 | 2.62 | 2.64 | 2.64 | -4.00% | 57,849 |
| Apr 22, 2026 | 2.73 | 2.76 | 2.68 | 2.75 | 2.75 | 0.73% | 34,379 |
| Apr 21, 2026 | 2.75 | 2.75 | 2.61 | 2.73 | 2.73 | 0.37% | 5,869 |
| Apr 20, 2026 | 2.75 | 2.75 | 2.60 | 2.72 | 2.72 | 0.74% | 8,360 |
| Apr 17, 2026 | 2.74 | 2.74 | 2.55 | 2.70 | 2.70 | 1.89% | 24,886 |
| Apr 16, 2026 | 2.67 | 2.70 | 2.58 | 2.65 | 2.65 | 1.15% | 32,830 |
| Apr 15, 2026 | 2.67 | 2.75 | 2.58 | 2.62 | 2.62 | - | 31,027 |
| Apr 13, 2026 | 2.65 | 2.65 | 2.53 | 2.62 | 2.62 | -1.50% | 49,598 |
| Apr 10, 2026 | 2.72 | 2.72 | 2.65 | 2.66 | 2.66 | -0.37% | 28,381 |
| Apr 9, 2026 | 2.75 | 2.75 | 2.63 | 2.67 | 2.67 | -1.48% | 28,865 |
| Apr 8, 2026 | 2.80 | 3.19 | 2.50 | 2.71 | 2.71 | -1.09% | 128,468 |
| Apr 7, 2026 | 2.80 | 2.89 | 2.43 | 2.74 | 2.74 | 1.48% | 71,551 |
| Apr 6, 2026 | 2.59 | 2.70 | 2.59 | 2.70 | 2.70 | 1.50% | 19,604 |
| Apr 2, 2026 | 2.70 | 2.70 | 2.39 | 2.66 | 2.66 | -0.37% | 34,542 |
| Apr 1, 2026 | 2.36 | 2.76 | 2.32 | 2.67 | 2.67 | 13.62% | 67,767 |
| Mar 30, 2026 | 2.59 | 2.70 | 2.31 | 2.35 | 2.35 | -10.98% | 157,569 |
| Mar 27, 2026 | 2.68 | 2.79 | 2.56 | 2.64 | 2.64 | 0.38% | 96,340 |
| Mar 25, 2026 | 2.67 | 2.75 | 2.46 | 2.63 | 2.63 | 0.77% | 110,396 |
| Mar 24, 2026 | 2.70 | 2.95 | 2.51 | 2.61 | 2.61 | -4.40% | 56,199 |
| Mar 23, 2026 | 2.85 | 2.85 | 2.52 | 2.73 | 2.73 | -4.88% | 141,861 |
| Mar 20, 2026 | 2.81 | 2.94 | 2.63 | 2.87 | 2.87 | 2.14% | 73,123 |
| Mar 19, 2026 | 2.83 | 2.90 | 2.63 | 2.81 | 2.81 | 1.81% | 66,387 |
| Mar 18, 2026 | 2.69 | 2.80 | 2.63 | 2.76 | 2.76 | 2.99% | 23,944 |
| Mar 17, 2026 | 2.85 | 2.96 | 2.60 | 2.68 | 2.68 | -2.90% | 99,370 |
| Mar 16, 2026 | 2.89 | 2.89 | 2.72 | 2.76 | 2.76 | 1.10% | 17,513 |
| Mar 13, 2026 | 2.98 | 2.98 | 2.70 | 2.73 | 2.73 | -3.19% | 46,385 |
| Mar 12, 2026 | 2.80 | 2.92 | 2.69 | 2.82 | 2.82 | 0.71% | 47,872 |
| Mar 11, 2026 | 2.83 | 2.95 | 2.75 | 2.80 | 2.80 | -2.78% | 22,555 |
| 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 |