KALAMANDIR.NS(KALAMANDIR.NS)
KALAMANDIR.NS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $92.02 | $92.68 | $90.78 | $91.28 | 571,515 |
| 7/17/2026 | $94.40 | $94.89 | $91.72 | $91.97 | 1.07M |
| 7/16/2026 | $96.33 | $96.94 | $93.51 | $94.20 | 1.44M |
| 7/15/2026 | $100.00 | $102.50 | $94.50 | $96.95 | 2.75M |
| 7/14/2026 | $101.77 | $101.77 | $98.94 | $99.22 | 681,632 |
| 7/13/2026 | $100.40 | $102.05 | $99.21 | $101.85 | 574,754 |
| 7/10/2026 | $100.55 | $103.30 | $100.04 | $101.05 | 905,407 |
| 7/9/2026 | $100.25 | $102.70 | $99.75 | $100.04 | 493,885 |
| 7/8/2026 | $102.75 | $102.75 | $99.59 | $100.04 | 523,026 |
| 7/7/2026 | $104.55 | $104.98 | $102.24 | $102.99 | 511,187 |
| 7/6/2026 | $106.00 | $106.13 | $104.00 | $104.18 | 430,473 |
| 7/3/2026 | $105.88 | $106.62 | $105.00 | $105.83 | 547,082 |
| 7/2/2026 | $105.56 | $106.45 | $104.58 | $105.62 | 839,138 |
| 7/1/2026 | $109.46 | $110.66 | $105.50 | $105.85 | 943,983 |
| 6/30/2026 | $111.01 | $112.04 | $108.96 | $109.47 | 441,614 |
| 6/29/2026 | $110.15 | $113.24 | $109.27 | $111.10 | 889,311 |
| 6/25/2026 | $109.70 | $113.59 | $107.50 | $109.98 | 1.94M |
| 6/24/2026 | $108.60 | $111.65 | $106.56 | $109.55 | 1.39M |
| 6/23/2026 | $110.10 | $111.00 | $106.63 | $108.53 | 1.06M |
| 6/22/2026 | $109.40 | $111.98 | $109.24 | $110.35 | 840,328 |
| 6/19/2026 | $109.85 | $112.25 | $108.35 | $109.31 | 993,567 |
| 6/18/2026 | $107.79 | $112.70 | $106.26 | $110.26 | 1.46M |
| 6/17/2026 | $105.80 | $111.60 | $105.65 | $107.11 | 1.55M |
| 6/16/2026 | $106.50 | $107.84 | $104.52 | $105.52 | 595,130 |
| 6/15/2026 | $108.33 | $110.00 | $105.19 | $105.58 | 2.49M |
| 6/12/2026 | $104.85 | $107.33 | $102.80 | $106.22 | 1.62M |
| 6/11/2026 | $104.55 | $105.37 | $103.01 | $103.30 | 225,175 |
| 6/10/2026 | $108.82 | $109.88 | $104.51 | $104.86 | 730,963 |
| 6/9/2026 | $104.15 | $109.90 | $104.15 | $108.82 | 607,460 |
| 6/8/2026 | $104.00 | $105.44 | $103.41 | $103.93 | 303,832 |
| 6/5/2026 | $105.60 | $107.60 | $105.11 | $106.44 | 253,024 |
| 6/4/2026 | $105.70 | $108.59 | $104.51 | $105.47 | 714,879 |
| 6/3/2026 | $108.00 | $108.00 | $102.55 | $105.87 | 607,673 |
| 6/2/2026 | $105.00 | $107.65 | $104.65 | $107.12 | 269,471 |
| 6/1/2026 | $110.24 | $111.72 | $105.15 | $106.14 | 409,444 |
| 5/29/2026 | $109.00 | $112.00 | $108.51 | $109.73 | 614,573 |
| 5/27/2026 | $110.00 | $111.49 | $108.85 | $109.87 | 671,766 |
| 5/26/2026 | $102.35 | $109.40 | $102.20 | $108.67 | 1.16M |
| 5/25/2026 | $104.00 | $104.93 | $102.00 | $102.66 | 682,988 |
| 5/22/2026 | $104.39 | $105.09 | $102.60 | $103.19 | 307,748 |
| 5/21/2026 | $103.50 | $107.95 | $103.06 | $103.68 | 823,224 |
| 5/20/2026 | $100.25 | $105.45 | $100.01 | $102.57 | 790,173 |
| 5/19/2026 | $101.00 | $103.50 | $100.70 | $101.82 | 436,790 |
| 5/18/2026 | $102.01 | $102.54 | $98.80 | $100.34 | 642,248 |
| 5/15/2026 | $111.18 | $111.28 | $102.20 | $103.06 | 1.40M |
| 5/14/2026 | $115.10 | $118.22 | $110.01 | $110.65 | 816,172 |
| 5/13/2026 | $110.00 | $120.49 | $110.00 | $115.09 | 3.97M |
| 5/12/2026 | $116.00 | $116.32 | $107.84 | $108.34 | 767,951 |
| 5/11/2026 | $117.60 | $119.00 | $115.12 | $116.18 | 982,834 |
| 5/8/2026 | $119.50 | $123.74 | $116.70 | $117.31 | 1.11M |
| 5/7/2026 | $116.00 | $120.90 | $115.12 | $119.67 | 953,540 |
| 5/6/2026 | $111.01 | $118.20 | $111.00 | $116.62 | 1.45M |
| 5/5/2026 | $103.58 | $110.90 | $103.56 | $110.21 | 1.26M |
| 5/4/2026 | $101.61 | $104.50 | $101.40 | $103.56 | 363,753 |
| 4/30/2026 | $101.50 | $102.10 | $100.25 | $101.35 | 297,429 |
| 4/29/2026 | $103.70 | $104.90 | $102.00 | $102.24 | 466,821 |
| 4/28/2026 | $104.61 | $107.00 | $103.11 | $103.41 | 573,502 |
| 4/27/2026 | $105.90 | $106.39 | $102.42 | $104.22 | 809,897 |
| 4/24/2026 | $107.20 | $107.85 | $103.48 | $105.44 | 802,602 |
| 4/23/2026 | $104.50 | $108.55 | $102.22 | $106.77 | 1.52M |
| 4/22/2026 | $100.20 | $104.54 | $100.20 | $103.52 | 694,078 |
| 4/21/2026 | $101.90 | $103.47 | $100.20 | $100.64 | 493,064 |