NSE - Delayed Quote
INR
Sai Silks (Kalamandir) Limited (KALAMANDIR.NS)
66.20
+1.25
(+1.92%)
At close: November 2 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
65.67
66.00
64.30
64.95
64.95
301,815
Oct 29, 2026
66.00
66.03
65.09
65.67
65.67
394,674
Oct 28, 2026
66.60
67.00
65.20
66.13
66.13
400,485
Oct 27, 2026
67.70
68.60
66.37
66.75
66.75
512,702
Oct 26, 2026
67.00
68.50
66.35
67.61
67.61
442,769
Oct 23, 2026
69.78
69.87
66.00
66.91
66.91
925,782
Oct 22, 2026
70.90
71.95
69.72
70.05
70.05
505,773
Oct 21, 2026
73.49
73.49
70.50
70.96
70.96
446,389
Oct 19, 2026
74.00
74.00
72.25
72.54
72.54
309,643
Oct 16, 2026
73.85
74.50
72.62
73.78
73.78
322,991
Oct 15, 2026
74.19
74.70
73.30
73.85
73.85
386,377
Oct 14, 2026
74.11
74.73
73.35
74.19
74.19
342,145
Oct 13, 2026
74.94
74.94
73.05
74.17
74.17
616,618
Oct 12, 2026
75.50
76.09
74.35
74.53
74.53
345,402
Oct 9, 2026
74.30
75.38
73.72
75.14
75.14
271,674
Oct 8, 2026
77.06
77.11
73.50
74.30
74.30
409,583
Oct 7, 2026
77.01
77.55
76.11
77.01
77.01
218,600
Oct 6, 2026
75.69
77.90
75.12
77.36
77.36
488,052
Oct 5, 2026
74.28
78.25
74.06
74.98
74.98
666,784
Oct 1, 2026
76.25
76.25
73.10
74.37
74.37
488,731
Sep 30, 2026
76.00
77.63
75.90
76.27
76.27
385,217
Sep 29, 2026
78.99
79.50
75.37
76.19
76.19
739,776
Sep 28, 2026
76.20
79.64
76.20
78.14
78.14
691,738
Sep 25, 2026
78.49
79.13
76.75
77.19
77.19
438,726
Sep 24, 2026
78.79
79.80
78.01
78.47
78.47
255,927
Sep 23, 2026
78.00
81.90
78.00
79.99
79.99
913,575
Sep 22, 2026
79.53
79.96
77.51
78.08
78.08
352,318
Sep 21, 2026
78.26
79.83
77.52
79.14
79.14
385,894
Sep 18, 2026
77.06
78.93
76.56
78.26
78.26
532,981
Sep 17, 2026
77.78
78.80
76.55
76.79
76.79
554,742
Sep 16, 2026
78.99
79.86
76.70
77.78
77.78
467,817
Sep 15, 2026
82.57
83.04
78.45
78.97
78.97
748,945
Sep 11, 2026
83.64
83.64
82.05
82.57
82.57
345,687
Sep 10, 2026
84.75
85.95
83.48
83.64
83.64
564,322
Sep 9, 2026
85.30
85.74
84.01
84.92
84.92
518,967
Sep 8, 2026
85.52
86.40
84.50
85.37
85.37
434,600
Sep 7, 2026
86.49
86.93
85.60
85.93
85.93
213,711
Sep 4, 2026
85.99
86.76
85.81
86.49
86.49
150,963
Sep 3, 2026
85.65
86.94
85.51
85.87
85.87
239,873
Sep 2, 2026
85.50
86.00
84.10
85.65
85.65
338,173
Sep 1, 2026
85.90
86.49
85.23
85.62
85.62
184,651
Aug 31, 2026
87.69
87.69
85.56
85.84
85.84
173,816
Aug 28, 2026
86.48
87.50
86.45
87.09
87.09
157,352
Aug 27, 2026
88.29
88.29
86.10
86.48
86.48
257,232
Aug 26, 2026
86.91
88.44
86.90
87.80
87.80
246,814
Aug 25, 2026
88.45
88.86
86.70
86.90
86.90
452,209
Aug 24, 2026
86.98
92.00
86.72
88.37
88.37
1,193,582
Aug 21, 2026
86.90
87.12
86.00
86.29
86.29
181,326
Aug 20, 2026
85.03
87.50
85.03
86.48
86.48
353,153
Aug 19, 2026
85.82
86.27
84.50
84.70
84.70
306,909
Aug 18, 2026
87.00
87.00
85.50
85.72
85.72
199,617
Aug 17, 2026
87.39
87.50
85.76
86.16
86.16
306,318
Aug 14, 2026
86.09
87.80
86.00
87.04
87.04
350,643
Aug 13, 2026
85.31
86.58
84.90
85.83
85.83
419,479
Aug 12, 2026
86.59
87.07
84.82
85.30
85.30
636,951
Aug 11, 2026
87.00
87.64
86.30
86.59
86.59
368,247
Aug 10, 2026
88.74
89.14
86.54
86.96
86.96
381,504
Aug 7, 2026
88.67
89.10
88.15
88.77
88.77
296,561
Aug 6, 2026
88.99
89.74
88.04
88.18
88.18
386,392
Aug 5, 2026
88.99
90.00
87.50
88.79
88.79
556,040
Aug 4, 2026
90.03
90.95
88.01
88.26
88.26
509,017
Aug 3, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
89.11
90.70
89.05
90.03
90.03
317,343
Jul 31, 2026
89.00
89.79
88.07
89.13
87.63
460,390
Jul 30, 2026
88.98
89.60
87.76
88.64
87.15
449,358
Jul 29, 2026
88.80
89.65
87.91
88.77
87.28
429,999
Jul 28, 2026
88.00
91.85
87.49
87.87
86.39
1,100,870
Jul 27, 2026
89.25
89.72
86.94
87.34
85.87
1,025,959
Jul 24, 2026
88.56
88.64
86.25
88.43
86.94
494,954
Jul 23, 2026
87.10
89.35
86.21
88.56
87.07
862,126
Jul 22, 2026
90.49
90.49
86.20
86.61
85.15
1,194,688
Jul 21, 2026
91.28
91.28
89.60
89.91
88.40
951,500
Jul 20, 2026
92.02
92.68
90.78
91.28
89.74
571,494
Jul 17, 2026
94.40
94.89
91.72
91.97
90.42
1,066,666
Jul 16, 2026
96.33
96.94
93.51
94.20
92.61
1,440,497
Jul 15, 2026
100.00
102.50
94.50
96.95
95.32
2,753,110
Jul 14, 2026
101.77
101.77
98.94
99.22
97.55
681,632
Jul 13, 2026
100.40
102.05
99.21
101.85
100.14
574,754
Jul 10, 2026
100.55
103.30
100.04
101.05
99.35
905,407
Jul 9, 2026
100.25
102.70
99.75
100.04
98.36
493,885
Jul 8, 2026
102.75
102.75
99.59
100.04
98.36
523,026
Jul 7, 2026
104.55
104.98
102.24
102.99
101.26
511,187
Jul 6, 2026
106.00
106.13
104.00
104.18
102.43
430,473
Jul 3, 2026
105.88
106.62
105.00
105.83
104.05
547,082
Jul 2, 2026
105.56
106.45
104.58
105.62
103.84
839,138
Jul 1, 2026
109.46
110.66
105.50
105.85
104.07
943,983
Jun 30, 2026
111.01
112.04
108.96
109.47
107.63
441,533
Jun 29, 2026
110.15
113.24
109.27
111.10
109.23
889,311
Jun 25, 2026
109.70
113.59
107.50
109.98
108.13
1,942,108
Jun 24, 2026
108.60
111.65
106.56
109.55
107.71
1,391,328
Jun 23, 2026
110.10
111.00
106.63
108.53
106.70
1,058,433
Jun 22, 2026
109.40
111.98
109.24
110.35
108.49
840,328
Jun 19, 2026
109.85
112.25
108.35
109.31
107.47
993,567
Jun 18, 2026
107.79
112.70
106.26
110.26
108.40
1,458,427
Jun 17, 2026
105.80
111.60
105.65
107.11
105.31
1,546,069
Jun 16, 2026
106.50
107.84
104.52
105.52
103.74
595,077
Jun 15, 2026
108.33
110.00
105.19
105.58
103.80
2,494,552
Jun 12, 2026
104.85
107.33
102.80
106.22
104.43
1,621,765
Jun 11, 2026
104.55
105.37
103.01
103.30
101.56
225,175
Jun 10, 2026
108.82
109.88
104.51
104.86
103.10
730,963
Jun 9, 2026
104.15
109.90
104.15
108.82
106.99
607,460
Jun 8, 2026
104.00
105.44
103.41
103.93
102.18
303,061
Jun 5, 2026
105.60
107.60
105.11
106.44
104.65
253,024
Jun 4, 2026
105.70
108.59
104.51
105.47
103.70
714,879
Jun 3, 2026
108.00
108.00
102.55
105.87
104.09
607,659
Jun 2, 2026
105.00
107.65
104.65
107.12
105.32
269,471
Jun 1, 2026
110.24
111.72
105.15
106.14
104.35
409,444
May 29, 2026
109.00
112.00
108.51
109.73
107.88
614,571
May 27, 2026
110.00
111.49
108.85
109.87
108.02
671,766
May 26, 2026
102.35
109.40
102.20
108.67
106.84
1,156,639
May 25, 2026
104.00
104.93
102.00
102.66
100.93
682,988
May 22, 2026
104.39
105.09
102.60
103.19
101.45
307,730
May 21, 2026
103.50
107.95
103.06
103.68
101.94
822,941
May 20, 2026
100.25
105.45
100.01
102.57
100.84
790,010
May 19, 2026
101.00
103.50
100.70
101.82
100.11
436,790
May 18, 2026
102.01
102.54
98.80
100.34
98.65
642,248
May 15, 2026
111.18
111.28
102.20
103.06
101.33
1,401,177
May 14, 2026
115.10
118.22
110.01
110.65
108.79
816,172
May 13, 2026
110.00
120.49
110.00
115.09
113.15
3,966,965
May 12, 2026
116.00
116.32
107.84
108.34
106.52
767,951
May 11, 2026
117.60
119.00
115.12
116.18
114.22
982,834
May 8, 2026
119.50
123.74
116.70
117.31
115.34
1,110,538
May 7, 2026
116.00
120.90
115.12
119.67
117.66
953,540
May 6, 2026
111.01
118.20
111.00
116.62
114.66
1,449,993
May 5, 2026
103.58
110.90
103.56
110.21
108.36
1,256,544
May 4, 2026
101.61
104.50
101.40
103.56
101.82
363,727
Apr 30, 2026
101.50
102.10
100.25
101.35
99.64
296,944
Apr 29, 2026
103.70
104.90
102.00
102.24
100.52
466,821
Apr 28, 2026
104.61
107.00
103.11
103.41
101.67
573,502
Apr 27, 2026
105.90
106.39
102.42
104.22
102.47
809,897
Apr 24, 2026
107.20
107.85
103.48
105.44
103.67
802,602
Apr 23, 2026
104.50
108.55
102.22
106.77
104.97
1,524,277
Apr 22, 2026
100.20
104.54
100.20
103.52
101.78
692,083
Apr 21, 2026
101.90
103.47
100.20
100.64
98.95
493,064
Apr 20, 2026
102.75
103.08
100.27
101.57
99.86
560,425
Apr 17, 2026
100.90
103.10
100.56
102.39
100.67
837,442
Apr 16, 2026
100.45
101.85
98.61
100.19
98.50
852,934
Apr 15, 2026
96.19
103.30
95.78
99.46
97.79
2,892,081
Apr 13, 2026
94.25
95.60
92.32
94.88
93.28
648,540
Apr 10, 2026
94.90
96.90
94.90
95.56
93.95
829,425
Apr 9, 2026
95.00
96.07
93.10
94.26
92.67
1,013,662
Apr 8, 2026
95.50
96.80
93.80
94.79
93.19
1,506,680
Apr 7, 2026
93.70
94.00
91.00
91.91
90.36
805,479
Apr 6, 2026
97.38
97.38
91.70
93.80
92.22
1,150,734
Apr 2, 2026
97.01
100.00
94.70
95.94
94.33
1,785,890
Apr 1, 2026
96.11
102.50
93.01
101.34
99.63
955,897
Mar 30, 2026
95.10
96.40
89.76
90.28
88.76
1,262,679
Mar 27, 2026
98.77
98.89
94.50
95.02
93.42
1,173,873
Mar 25, 2026
98.55
102.01
97.50
98.17
96.52
835,299
Mar 24, 2026
97.50
99.64
96.46
98.00
96.35
561,452
Mar 23, 2026
100.49
100.49
94.85
95.81
94.20
1,067,909
Mar 20, 2026
99.19
102.79
99.00
100.65
98.96
415,470
Mar 19, 2026
100.00
100.90
97.80
98.20
96.55
392,878
Mar 18, 2026
98.20
103.65
98.20
101.73
100.02
494,749
Mar 17, 2026
96.55
98.75
95.47
97.98
96.33
468,548
Mar 16, 2026
100.34
100.34
95.22
96.25
94.63
873,925
Mar 13, 2026
99.00
102.45
94.55
100.34
98.65
1,530,081
Mar 12, 2026
102.15
102.60
98.80
99.19
97.52
1,177,481
Mar 11, 2026
102.89
105.61
101.30
102.63
100.90
1,220,430
Mar 10, 2026
104.50
105.08
101.15
102.47
100.75
719,710
Mar 9, 2026
103.96
103.96
99.60
102.75
101.02
503,176
Mar 6, 2026
106.56
108.24
102.86
104.17
102.42
710,990
Mar 5, 2026
108.70
109.90
106.12
107.41
105.60
519,305
Mar 4, 2026
107.00
108.56
105.95
107.53
105.72
450,030
Mar 2, 2026
106.00
111.44
106.00
108.78
106.95
565,887
Feb 27, 2026
114.00
114.50
111.54
112.94
111.04
601,012
Feb 26, 2026
111.88
115.75
111.50
114.64
112.71
601,827
Feb 25, 2026
112.49
114.75
110.96
111.41
109.54
289,430
Feb 24, 2026
113.00
113.50
111.00
112.36
110.47
390,074
Feb 23, 2026
114.50
115.48
112.01
112.76
110.86
432,218
Feb 20, 2026
114.00
118.50
113.63
114.50
112.57
496,577
Feb 19, 2026
116.40
117.25
113.60
114.07
112.15
280,548
Feb 18, 2026
114.89
118.00
114.49
116.11
114.16
485,071
Feb 17, 2026
114.48
119.76
112.53
114.89
112.96
652,550
Feb 16, 2026
115.48
115.48
112.58
113.15
111.25
223,574
Feb 13, 2026
114.05
116.51
111.61
115.72
113.77
490,492
Feb 12, 2026
116.00
117.31
113.22
114.22
112.30
313,617
Feb 11, 2026
118.90
118.90
114.42
115.65
113.70
630,617
Feb 10, 2026
119.51
121.48
118.50
118.95
116.95
405,567
Feb 9, 2026
118.50
120.40
116.11
119.51
117.50
601,413
Feb 6, 2026
115.00
116.85
112.10
116.11
114.16
438,317
Feb 5, 2026
118.67
119.00
113.16
116.78
114.81
613,003
Feb 4, 2026
110.26
119.30
109.86
117.74
115.76
1,377,531
Feb 3, 2026
115.00
117.90
107.56
110.22
108.37
1,892,670
Feb 2, 2026
112.00
112.00
106.55
109.92
108.07
570,467
Jan 30, 2026
108.00
114.27
106.60
111.97
110.09
872,178
Jan 29, 2026
112.75
114.00
108.00
108.50
106.67
951,220
Jan 28, 2026
112.89
114.00
111.79
112.72
110.82
424,315
Jan 27, 2026
116.27
116.28
109.52
112.21
110.32
829,126
Jan 23, 2026
116.50
120.00
115.00
115.73
113.78
358,372
Jan 22, 2026
115.59
119.12
113.50
116.79
114.82
1,782,177
Jan 21, 2026
119.13
119.26
111.80
113.43
111.52
1,459,900
Jan 20, 2026
122.12
124.00
118.10
119.13
117.13
2,401,466
Jan 19, 2026
125.99
129.84
123.30
128.21
126.05
1,823,222
Jan 16, 2026
120.65
127.90
120.65
124.16
122.07
1,053,034
Jan 15, 2026
121.55
121.55
121.55
121.55
119.50
-
Jan 14, 2026
122.89
123.12
120.50
121.55
119.50
430,623
Jan 13, 2026
122.85
124.20
121.22
122.45
120.39
486,340
Jan 12, 2026
124.80
124.80
120.22
121.62
119.57
735,052
Jan 9, 2026
128.90
128.90
122.15
123.38
121.30
854,370
Jan 8, 2026
133.90
134.20
128.00
128.73
126.56
655,978
Jan 7, 2026
129.90
134.49
129.10
133.61
131.36
1,325,592
Jan 6, 2026
136.21
136.90
129.55
130.71
128.51
1,943,225
Jan 5, 2026
140.00
143.70
133.20
134.50
132.24
6,187,397
Jan 2, 2026
152.80
153.77
149.00
152.39
149.83
675,671
Jan 1, 2026
157.40
157.40
151.51
152.84
150.27
634,091
Dec 31, 2025
153.37
157.95
153.20
156.88
154.24
496,083
Dec 30, 2025
156.02
156.03
152.20
153.22
150.64
404,666
Dec 29, 2025
154.59
159.00
153.50
156.80
154.16
819,141
Dec 26, 2025
153.30
155.45
152.21
154.20
151.60
336,615
Dec 24, 2025
154.89
156.55
152.75
153.42
150.84
466,757
Dec 23, 2025
157.15
161.92
154.10
155.03
152.42
690,810
Dec 22, 2025
153.00
157.38
152.01
156.65
154.01
500,950
Dec 19, 2025
148.00
153.55
147.34
152.75
150.18
588,279
Dec 18, 2025
148.65
149.75
144.45
148.10
145.61
510,921
Dec 17, 2025
150.00
150.99
148.03
148.77
146.27
391,610
Dec 16, 2025
151.89
152.45
149.51
149.91
147.39
412,377
Dec 15, 2025
152.60
153.32
150.95
151.51
148.96
432,857
Dec 12, 2025
156.99
157.01
151.46
151.76
149.21
499,946
Dec 11, 2025
152.35
156.48
150.00
155.54
152.92
624,785
Dec 10, 2025
152.97
154.98
149.85
152.32
149.76
646,653
Dec 9, 2025
150.61
153.42
145.50
152.16
149.60
1,063,647
Dec 8, 2025
157.04
157.10
150.00
150.61
148.08
987,997
Dec 5, 2025
155.90
157.32
154.86
155.75
153.13
553,506
Dec 4, 2025
158.20
159.44
155.20
156.10
153.47
447,119
Dec 3, 2025
159.30
160.84
155.00
157.28
154.63
944,199
Dec 2, 2025
162.00
162.40
157.25
158.64
155.97
612,087
Dec 1, 2025
164.50
164.80
159.00
160.26
157.56
757,813
Nov 28, 2025
166.02
166.41
164.02
164.63
161.86
391,189
Nov 27, 2025
167.99
168.03
165.16
166.02
163.23
471,369
Nov 26, 2025
167.49
170.23
166.25
166.91
164.10
887,430
Nov 25, 2025
168.10
168.86
166.20
167.13
164.32
650,958
Nov 24, 2025
166.59
171.57
164.45
170.01
167.15
1,303,660
Nov 21, 2025
169.97
169.99
165.10
165.77
162.98
687,132
Nov 20, 2025
171.23
172.06
168.98
170.05
167.19
645,393
Nov 19, 2025
168.17
176.54
168.00
170.24
167.37
1,642,063
Nov 18, 2025
173.50
179.40
164.95
175.59
172.63
3,398,848
Nov 17, 2025
169.39
174.19
166.50
172.87
169.96
2,444,307
Nov 14, 2025
172.50
173.70
168.00
168.50
165.66
1,188,020
Nov 13, 2025
177.10
179.90
171.50
173.80
170.88
1,102,825
Nov 12, 2025
175.57
178.20
172.92
177.14
174.16
1,090,974
Nov 11, 2025
169.42
178.19
167.60
175.57
172.62
1,611,048
Nov 10, 2025
174.01
174.59
168.53
169.42
166.57
1,199,641
Nov 7, 2025
173.00
175.70
170.51
173.42
170.50
1,225,091
Nov 6, 2025
176.55
178.39
172.31
173.81
170.88
1,929,402
Nov 4, 2025
178.50
179.70
174.01
176.52
173.55
2,003,273
Nov 3, 2025
182.50
183.00
177.52
178.30
175.30
1,730,346
