Sai Silks (Kalamandir) Limited (NSE:KALAMANDIR)
India
· Delayed Price · Currency is INR 102.75
-1.42 (-1.36%)
At close: Mar 9, 2026
Sai Silks (Kalamandir) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 103.96 | 103.96 | 99.60 | 101.47 | - | -2.59% | 276,590 |
| Mar 6, 2026 | 106.56 | 108.24 | 102.86 | 104.17 | 104.17 | -3.02% | 710,990 |
| Mar 5, 2026 | 108.70 | 109.90 | 106.12 | 107.41 | 107.41 | -0.11% | 519,305 |
| Mar 4, 2026 | 107.00 | 108.56 | 105.95 | 107.53 | 107.53 | -1.15% | 450,030 |
| Mar 2, 2026 | 106.00 | 111.44 | 106.00 | 108.78 | 108.78 | -3.68% | 565,887 |
| Feb 27, 2026 | 114.00 | 114.50 | 111.54 | 112.94 | 112.94 | -1.48% | 601,012 |
| Feb 26, 2026 | 111.88 | 115.75 | 111.50 | 114.64 | 114.64 | 2.90% | 601,827 |
| Feb 25, 2026 | 112.49 | 114.75 | 110.96 | 111.41 | 111.41 | -0.85% | 289,430 |
| Feb 24, 2026 | 113.00 | 113.50 | 111.00 | 112.36 | 112.36 | -0.35% | 390,074 |
| Feb 23, 2026 | 114.50 | 115.48 | 112.01 | 112.76 | 112.76 | -1.52% | 432,218 |
| Feb 20, 2026 | 114.00 | 118.50 | 113.63 | 114.50 | 114.50 | 0.38% | 496,577 |
| Feb 19, 2026 | 116.40 | 117.25 | 113.60 | 114.07 | 114.07 | -1.76% | 280,548 |
| Feb 18, 2026 | 114.89 | 118.00 | 114.49 | 116.11 | 116.11 | 1.06% | 485,071 |
| Feb 17, 2026 | 114.48 | 119.76 | 112.53 | 114.89 | 114.89 | 1.54% | 652,550 |
| Feb 16, 2026 | 115.48 | 115.48 | 112.58 | 113.15 | 113.15 | -2.22% | 223,574 |
| Feb 13, 2026 | 114.05 | 116.51 | 111.61 | 115.72 | 115.72 | 1.31% | 490,492 |
| Feb 12, 2026 | 116.00 | 117.31 | 113.22 | 114.22 | 114.22 | -1.24% | 313,617 |
| Feb 11, 2026 | 118.90 | 118.90 | 114.42 | 115.65 | 115.65 | -2.77% | 630,617 |
| Feb 10, 2026 | 119.51 | 121.48 | 118.50 | 118.95 | 118.95 | -0.47% | 405,567 |
| Feb 9, 2026 | 118.50 | 120.40 | 116.11 | 119.51 | 119.51 | 2.93% | 601,413 |
| Feb 6, 2026 | 115.00 | 116.85 | 112.10 | 116.11 | 116.11 | -0.57% | 438,317 |
| Feb 5, 2026 | 118.67 | 119.00 | 113.16 | 116.78 | 116.78 | -0.82% | 613,003 |
| Feb 4, 2026 | 110.26 | 119.30 | 109.86 | 117.74 | 117.74 | 6.82% | 1,377,531 |
| Feb 3, 2026 | 115.00 | 117.90 | 107.56 | 110.22 | 110.22 | 0.27% | 1,892,670 |
| Feb 2, 2026 | 112.00 | 112.00 | 106.55 | 109.92 | 109.92 | -1.40% | 570,467 |
| Feb 1, 2026 | 111.19 | 113.18 | 109.80 | 111.48 | 111.48 | -0.44% | 346,396 |
| Jan 30, 2026 | 108.00 | 114.27 | 106.60 | 111.97 | 111.97 | 3.20% | 872,178 |
| Jan 29, 2026 | 112.75 | 114.00 | 108.00 | 108.50 | 108.50 | -3.74% | 951,220 |
| Jan 28, 2026 | 112.89 | 114.00 | 111.79 | 112.72 | 112.72 | 0.45% | 424,315 |
| Jan 27, 2026 | 116.27 | 116.28 | 109.52 | 112.21 | 112.21 | -3.04% | 829,126 |
| Jan 23, 2026 | 116.50 | 120.00 | 115.00 | 115.73 | 115.73 | -0.91% | 358,372 |
| Jan 22, 2026 | 115.59 | 119.12 | 113.50 | 116.79 | 116.79 | 2.96% | 1,782,177 |
| Jan 21, 2026 | 119.13 | 119.26 | 111.80 | 113.43 | 113.43 | -4.78% | 1,459,900 |
| Jan 20, 2026 | 122.12 | 124.00 | 118.10 | 119.13 | 119.13 | -7.08% | 2,401,466 |
| Jan 19, 2026 | 125.99 | 129.84 | 123.30 | 128.21 | 128.21 | 3.26% | 1,823,222 |
| Jan 16, 2026 | 120.65 | 127.90 | 120.65 | 124.16 | 124.16 | 2.15% | 1,053,034 |
| Jan 14, 2026 | 122.89 | 123.12 | 120.50 | 121.55 | 121.55 | -0.73% | 430,623 |
| Jan 13, 2026 | 122.85 | 124.20 | 121.22 | 122.45 | 122.45 | 0.68% | 486,340 |
| Jan 12, 2026 | 124.80 | 124.80 | 120.22 | 121.62 | 121.62 | -1.43% | 735,052 |
| Jan 9, 2026 | 128.90 | 128.90 | 122.15 | 123.38 | 123.38 | -4.16% | 854,370 |
| Jan 8, 2026 | 133.90 | 134.20 | 128.00 | 128.73 | 128.73 | -3.65% | 655,978 |
| Jan 7, 2026 | 129.90 | 134.49 | 129.10 | 133.61 | 133.61 | 2.22% | 1,325,592 |
| Jan 6, 2026 | 136.21 | 136.90 | 129.55 | 130.71 | 130.71 | -2.82% | 1,943,225 |
| Jan 5, 2026 | 140.00 | 143.70 | 133.20 | 134.50 | 134.50 | -11.74% | 6,187,397 |
| Jan 2, 2026 | 152.80 | 153.77 | 149.00 | 152.39 | 152.39 | -0.29% | 675,671 |
| Jan 1, 2026 | 157.40 | 157.40 | 151.51 | 152.84 | 152.84 | -2.58% | 634,091 |
| Dec 31, 2025 | 153.37 | 157.95 | 153.20 | 156.88 | 156.88 | 2.39% | 496,083 |
| Dec 30, 2025 | 156.02 | 156.03 | 152.20 | 153.22 | 153.22 | -2.28% | 404,666 |
| Dec 29, 2025 | 154.59 | 159.00 | 153.50 | 156.80 | 156.80 | 1.69% | 819,141 |
| Dec 26, 2025 | 153.30 | 155.45 | 152.21 | 154.20 | 154.20 | 0.51% | 336,615 |
| Dec 24, 2025 | 154.89 | 156.55 | 152.75 | 153.42 | 153.42 | -1.04% | 466,757 |
| Dec 23, 2025 | 157.15 | 161.92 | 154.10 | 155.03 | 155.03 | -1.03% | 690,810 |
| Dec 22, 2025 | 153.00 | 157.38 | 152.01 | 156.65 | 156.65 | 2.55% | 500,950 |
| Dec 19, 2025 | 148.00 | 153.55 | 147.34 | 152.75 | 152.75 | 3.14% | 588,279 |
| Dec 18, 2025 | 148.65 | 149.75 | 144.45 | 148.10 | 148.10 | -0.45% | 510,921 |
| Dec 17, 2025 | 150.00 | 150.99 | 148.03 | 148.77 | 148.77 | -0.76% | 391,610 |
| Dec 16, 2025 | 151.89 | 152.45 | 149.51 | 149.91 | 149.91 | -1.06% | 412,377 |
| Dec 15, 2025 | 152.60 | 153.32 | 150.95 | 151.51 | 151.51 | -0.16% | 432,857 |
| Dec 12, 2025 | 156.99 | 157.01 | 151.46 | 151.76 | 151.76 | -2.43% | 499,946 |
| Dec 11, 2025 | 152.35 | 156.48 | 150.00 | 155.54 | 155.54 | 2.11% | 624,785 |
| Dec 10, 2025 | 152.97 | 154.98 | 149.85 | 152.32 | 152.32 | 0.11% | 646,653 |
| Dec 9, 2025 | 150.61 | 153.42 | 145.50 | 152.16 | 152.16 | 1.03% | 1,063,647 |
| Dec 8, 2025 | 157.04 | 157.10 | 150.00 | 150.61 | 150.61 | -3.30% | 987,997 |
| Dec 5, 2025 | 155.90 | 157.32 | 154.86 | 155.75 | 155.75 | -0.22% | 553,506 |
| Dec 4, 2025 | 158.20 | 159.44 | 155.20 | 156.10 | 156.10 | -0.75% | 447,119 |
| Dec 3, 2025 | 159.30 | 160.84 | 155.00 | 157.28 | 157.28 | -0.86% | 944,199 |
| Dec 2, 2025 | 162.00 | 162.40 | 157.25 | 158.64 | 158.64 | -1.01% | 612,087 |
| Dec 1, 2025 | 164.50 | 164.80 | 159.00 | 160.26 | 160.26 | -2.65% | 757,813 |
| Nov 28, 2025 | 166.02 | 166.41 | 164.02 | 164.63 | 164.63 | -0.84% | 391,189 |
| Nov 27, 2025 | 167.99 | 168.03 | 165.16 | 166.02 | 166.02 | -0.53% | 471,369 |
| Nov 26, 2025 | 167.49 | 170.23 | 166.25 | 166.91 | 166.91 | -0.13% | 887,430 |
| Nov 25, 2025 | 168.10 | 168.86 | 166.20 | 167.13 | 167.13 | -1.69% | 650,958 |
| Nov 24, 2025 | 166.59 | 171.57 | 164.45 | 170.01 | 170.01 | 2.56% | 1,303,660 |
| Nov 21, 2025 | 169.97 | 169.99 | 165.10 | 165.77 | 165.77 | -2.52% | 687,132 |
| Nov 20, 2025 | 171.23 | 172.06 | 168.98 | 170.05 | 170.05 | -0.11% | 645,393 |
| Nov 19, 2025 | 168.17 | 176.54 | 168.00 | 170.24 | 170.24 | -3.05% | 1,642,063 |
| Nov 18, 2025 | 173.50 | 179.40 | 164.95 | 175.59 | 175.59 | 1.57% | 3,398,848 |
| Nov 17, 2025 | 169.39 | 174.19 | 166.50 | 172.87 | 172.87 | 2.59% | 2,444,307 |
| Nov 14, 2025 | 172.50 | 173.70 | 168.00 | 168.50 | 168.50 | -3.05% | 1,188,020 |
| Nov 13, 2025 | 177.10 | 179.90 | 171.50 | 173.80 | 173.80 | -1.89% | 1,102,825 |
| Nov 12, 2025 | 175.57 | 178.20 | 172.92 | 177.14 | 177.14 | 0.89% | 1,090,974 |
| Nov 11, 2025 | 169.42 | 178.19 | 167.60 | 175.57 | 175.57 | 3.63% | 1,611,048 |
| Nov 10, 2025 | 174.01 | 174.59 | 168.53 | 169.42 | 169.42 | -2.31% | 1,199,641 |
| Nov 7, 2025 | 173.00 | 175.70 | 170.51 | 173.42 | 173.42 | -0.22% | 1,225,091 |
| Nov 6, 2025 | 176.55 | 178.39 | 172.31 | 173.81 | 173.81 | -1.54% | 1,929,402 |
| Nov 4, 2025 | 178.50 | 179.70 | 174.01 | 176.52 | 176.52 | -1.00% | 2,003,273 |
| Nov 3, 2025 | 182.50 | 183.00 | 177.52 | 178.30 | 178.30 | -2.14% | 1,730,346 |
| Oct 31, 2025 | 182.98 | 185.65 | 178.60 | 182.20 | 182.20 | 0.28% | 3,257,100 |
| Oct 30, 2025 | 190.90 | 191.28 | 180.65 | 181.70 | 181.70 | -4.69% | 5,036,055 |
| Oct 29, 2025 | 201.30 | 202.88 | 188.00 | 190.65 | 190.65 | -4.84% | 13,774,550 |
| Oct 28, 2025 | 205.10 | 223.03 | 193.36 | 200.35 | 200.35 | 2.28% | 72,880,860 |
| Oct 27, 2025 | 189.00 | 201.40 | 187.11 | 195.89 | 195.89 | 4.54% | 5,621,179 |
| Oct 24, 2025 | 188.10 | 188.69 | 185.40 | 187.38 | 187.38 | -0.06% | 922,596 |
| Oct 23, 2025 | 185.40 | 188.89 | 183.15 | 187.49 | 187.49 | 2.41% | 2,049,032 |
| Oct 21, 2025 | 184.00 | 184.05 | 182.00 | 183.08 | 183.08 | 0.93% | 207,261 |
| Oct 20, 2025 | 176.70 | 182.15 | 175.11 | 181.40 | 181.40 | 3.80% | 804,679 |
| Oct 17, 2025 | 182.00 | 185.82 | 173.01 | 174.76 | 174.76 | -3.58% | 1,338,245 |
| Oct 16, 2025 | 188.00 | 188.05 | 179.60 | 181.25 | 181.25 | -2.88% | 959,050 |
| Oct 15, 2025 | 182.00 | 189.00 | 179.85 | 186.63 | 186.63 | 3.33% | 1,022,265 |
| Oct 14, 2025 | 188.50 | 188.90 | 179.62 | 180.61 | 180.61 | -3.58% | 927,479 |