Kandarp Digi Smart BPO Limited (NSE:KANDARP)
India
· Delayed Price · Currency is INR 148.00
-1.90 (-1.27%)
Apr 29, 2026, 3:22 PM IST
Kandarp Digi Smart BPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 144.05 | 149.00 | 144.05 | 148.00 | - | -1.27% | 66,000 |
| Apr 28, 2026 | 154.00 | 154.00 | 142.10 | 149.90 | 149.90 | 5.68% | 67,000 |
| Apr 27, 2026 | 136.20 | 146.00 | 136.10 | 141.85 | 141.85 | -4.64% | 5,000 |
| Apr 23, 2026 | 148.00 | 148.80 | 148.00 | 148.75 | 148.75 | 0.68% | 8,000 |
| Apr 22, 2026 | 147.00 | 148.50 | 147.00 | 147.75 | 147.75 | 1.03% | 2,000 |
| Apr 21, 2026 | 140.50 | 147.50 | 140.50 | 146.25 | 146.25 | 0.07% | 12,000 |
| Apr 20, 2026 | 149.95 | 149.95 | 146.00 | 146.15 | 146.15 | 3.58% | 15,000 |
| Apr 17, 2026 | 139.95 | 156.50 | 130.30 | 141.10 | 141.10 | 0.14% | 146,000 |
| Apr 16, 2026 | 143.95 | 143.95 | 140.90 | 140.90 | 140.90 | 2.73% | 26,000 |
| Apr 13, 2026 | 135.00 | 140.00 | 135.00 | 137.15 | 137.15 | 0.66% | 21,000 |
| Apr 10, 2026 | 138.40 | 138.40 | 128.00 | 136.25 | 136.25 | 8.57% | 20,000 |
| Apr 9, 2026 | 139.65 | 139.65 | 119.00 | 125.50 | 125.50 | -7.00% | 50,000 |
| Apr 8, 2026 | 130.25 | 134.95 | 130.25 | 134.95 | 134.95 | -0.04% | 3,000 |
| Apr 7, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.81% | 1,000 |
| Apr 6, 2026 | 138.00 | 138.90 | 136.95 | 138.90 | 138.90 | -0.07% | 21,000 |
| Apr 1, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 6.92% | 1,000 |
| Mar 30, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -3.70% | 1,000 |
| Mar 27, 2026 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | -2.74% | 25,000 |
| Mar 25, 2026 | 134.00 | 139.50 | 129.50 | 138.80 | 138.80 | 3.58% | 36,000 |
| Mar 24, 2026 | 133.00 | 136.00 | 133.00 | 134.00 | 134.00 | -1.47% | 5,000 |
| Mar 23, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -4.23% | 1,000 |
| Mar 20, 2026 | 140.00 | 145.85 | 140.00 | 142.00 | 142.00 | -1.42% | 7,000 |
| Mar 19, 2026 | 144.85 | 149.00 | 135.60 | 144.05 | 144.05 | 1.44% | 28,000 |
| Mar 18, 2026 | 138.00 | 142.00 | 138.00 | 142.00 | 142.00 | 1.50% | 7,000 |
| Mar 17, 2026 | 137.90 | 139.95 | 137.90 | 139.90 | 139.90 | 1.45% | 3,000 |
| Mar 16, 2026 | 140.00 | 140.00 | 134.00 | 137.90 | 137.90 | -1.39% | 4,000 |
| Mar 13, 2026 | 152.80 | 152.80 | 130.10 | 139.85 | 139.85 | -0.11% | 27,000 |
| Mar 12, 2026 | 150.00 | 150.00 | 134.00 | 140.00 | 140.00 | -3.08% | 20,000 |
| Mar 11, 2026 | 142.60 | 144.45 | 136.10 | 144.45 | 144.45 | -4.31% | 18,000 |
| Mar 6, 2026 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | 2.03% | 1,000 |
| Mar 5, 2026 | 147.95 | 148.00 | 146.95 | 147.95 | 147.95 | - | 7,000 |
| Mar 4, 2026 | 145.00 | 147.95 | 145.00 | 147.95 | 147.95 | -0.34% | 2,000 |
| Mar 2, 2026 | 145.05 | 155.00 | 145.05 | 148.45 | 148.45 | -6.49% | 11,000 |
| Feb 27, 2026 | 163.50 | 163.50 | 148.10 | 158.75 | 158.75 | 2.42% | 11,000 |
| Feb 25, 2026 | 160.00 | 160.00 | 154.00 | 155.00 | 155.00 | -2.97% | 7,000 |
| Feb 24, 2026 | 153.00 | 159.75 | 150.00 | 159.75 | 159.75 | 3.06% | 9,000 |
| Feb 23, 2026 | 161.95 | 161.95 | 155.00 | 155.00 | 155.00 | -4.29% | 3,000 |
| Feb 20, 2026 | 160.00 | 161.95 | 155.00 | 161.95 | 161.95 | 2.02% | 11,000 |
| Feb 19, 2026 | 169.00 | 169.00 | 155.50 | 158.75 | 158.75 | 1.50% | 4,000 |
| Feb 18, 2026 | 144.00 | 159.50 | 138.00 | 156.40 | 156.40 | 7.86% | 87,000 |
| Feb 17, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.83% | 2,000 |
| Feb 16, 2026 | 145.00 | 148.80 | 140.00 | 143.80 | 143.80 | -0.83% | 19,000 |
| Feb 13, 2026 | 158.75 | 158.75 | 142.00 | 145.00 | 145.00 | -3.59% | 6,000 |
| Feb 12, 2026 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | 2.49% | 1,000 |
| Feb 11, 2026 | 145.75 | 146.90 | 137.90 | 146.75 | 146.75 | 8.66% | 32,000 |
| Feb 10, 2026 | 134.10 | 137.05 | 134.10 | 135.05 | 135.05 | -9.30% | 4,000 |
| Feb 9, 2026 | 152.00 | 152.00 | 141.00 | 148.90 | 148.90 | 3.37% | 8,000 |
| Feb 6, 2026 | 152.95 | 152.95 | 144.00 | 144.05 | 144.05 | -3.97% | 3,000 |
| Feb 5, 2026 | 150.35 | 150.35 | 150.00 | 150.00 | 150.00 | 2.04% | 2,000 |
| Feb 4, 2026 | 151.00 | 151.00 | 147.00 | 147.00 | 147.00 | - | 2,000 |
| Feb 3, 2026 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | - | 3,000 |
| Feb 1, 2026 | 154.00 | 154.00 | 147.00 | 147.00 | 147.00 | -0.68% | 8,000 |
| Jan 30, 2026 | 148.50 | 148.50 | 148.00 | 148.00 | 148.00 | -2.60% | 3,000 |
| Jan 29, 2026 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | 0.76% | 1,000 |
| Jan 28, 2026 | 157.45 | 157.45 | 149.60 | 150.80 | 150.80 | -4.22% | 22,000 |
| Jan 27, 2026 | 152.00 | 160.00 | 152.00 | 157.45 | 157.45 | 2.24% | 13,000 |
| Jan 23, 2026 | 154.50 | 156.00 | 150.05 | 154.00 | 154.00 | -0.39% | 39,000 |
| Jan 22, 2026 | 151.00 | 155.80 | 150.00 | 154.60 | 154.60 | 1.81% | 64,000 |
| Jan 21, 2026 | 144.35 | 154.80 | 144.35 | 151.85 | 151.85 | -0.03% | 179,000 |
| Jan 19, 2026 | 154.35 | 154.35 | 143.00 | 151.90 | 151.90 | 3.33% | 11,000 |
| Jan 16, 2026 | 141.05 | 148.00 | 141.05 | 147.00 | 147.00 | 4.22% | 23,000 |
| Jan 14, 2026 | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | - | 1,000 |
| Jan 13, 2026 | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | - | 2,000 |
| Jan 12, 2026 | 143.85 | 143.85 | 141.05 | 141.05 | 141.05 | -4.98% | 10,000 |
| Jan 9, 2026 | 149.00 | 152.00 | 147.50 | 148.45 | 148.45 | -0.34% | 24,000 |
| Jan 8, 2026 | 147.60 | 150.00 | 145.65 | 148.95 | 148.95 | -2.84% | 65,000 |
| Jan 7, 2026 | 152.30 | 153.75 | 150.75 | 153.30 | 153.30 | 1.42% | 11,000 |
| Jan 6, 2026 | 146.60 | 152.25 | 144.40 | 151.15 | 151.15 | 4.24% | 95,000 |
| Jan 5, 2026 | 149.75 | 149.75 | 143.50 | 145.00 | 145.00 | -1.49% | 4,000 |
| Jan 2, 2026 | 146.40 | 150.00 | 140.40 | 147.20 | 147.20 | 0.51% | 37,000 |
| Jan 1, 2026 | 143.95 | 146.45 | 140.20 | 146.45 | 146.45 | 1.74% | 3,000 |
| Dec 31, 2025 | 140.05 | 143.95 | 140.00 | 143.95 | 143.95 | -0.24% | 3,000 |
| Dec 30, 2025 | 139.20 | 144.30 | 139.20 | 144.30 | 144.30 | 3.70% | 13,000 |
| Dec 29, 2025 | 144.95 | 144.95 | 139.15 | 139.15 | 139.15 | -4.00% | 35,000 |
| Dec 26, 2025 | 140.00 | 145.50 | 139.00 | 144.95 | 144.95 | 1.58% | 16,000 |
| Dec 24, 2025 | 136.00 | 142.80 | 136.00 | 142.70 | 142.70 | 4.93% | 116,000 |
| Dec 23, 2025 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | 1.49% | 33,000 |
| Dec 22, 2025 | 130.00 | 135.00 | 127.10 | 134.00 | 134.00 | 2.37% | 13,000 |
| Dec 19, 2025 | 125.80 | 130.90 | 125.80 | 130.90 | 130.90 | 1.99% | 43,000 |
| Dec 18, 2025 | 128.35 | 128.35 | 127.40 | 128.35 | 128.35 | -1.23% | 22,000 |
| Dec 17, 2025 | 127.45 | 129.95 | 127.40 | 129.95 | 129.95 | 1.96% | 13,000 |
| Dec 16, 2025 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | - | 6,000 |
| Dec 15, 2025 | 123.00 | 127.45 | 123.00 | 127.45 | 127.45 | 1.96% | 10,000 |
| Dec 12, 2025 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | -0.75% | 55,000 |
| Dec 10, 2025 | 125.95 | 125.95 | 125.95 | 125.95 | 125.95 | - | 3,000 |
| Dec 8, 2025 | 127.90 | 127.90 | 125.95 | 125.95 | 125.95 | -0.16% | 12,000 |
| Dec 5, 2025 | 126.35 | 126.35 | 126.15 | 126.15 | 126.15 | -0.16% | 10,000 |
| Dec 4, 2025 | 123.90 | 126.35 | 123.90 | 126.35 | 126.35 | 1.98% | 10,000 |
| Dec 3, 2025 | 120.50 | 123.90 | 120.50 | 123.90 | 123.90 | 0.77% | 9,000 |
| Dec 2, 2025 | 120.80 | 122.95 | 120.80 | 122.95 | 122.95 | -0.16% | 8,000 |
| Dec 1, 2025 | 125.00 | 125.00 | 123.05 | 123.15 | 123.15 | -1.48% | 3,000 |
| Nov 28, 2025 | 125.00 | 127.50 | 125.00 | 125.00 | 125.00 | - | 11,000 |
| Nov 27, 2025 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | -1.15% | 3,000 |
| Nov 26, 2025 | 126.45 | 126.45 | 126.45 | 126.45 | 126.45 | 1.98% | 58,000 |
| Nov 25, 2025 | 125.45 | 125.45 | 124.00 | 124.00 | 124.00 | 0.81% | 23,000 |
| Nov 24, 2025 | 126.05 | 126.05 | 123.00 | 123.00 | 123.00 | -0.49% | 13,000 |
| Nov 21, 2025 | 123.50 | 123.60 | 123.45 | 123.60 | 123.60 | 1.98% | 47,000 |
| Nov 20, 2025 | 116.50 | 121.20 | 116.50 | 121.20 | 121.20 | 1.98% | 63,000 |
| Nov 19, 2025 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | -1.98% | 21,000 |
| Nov 18, 2025 | 121.50 | 121.50 | 121.25 | 121.25 | 121.25 | -1.98% | 12,000 |