Price Data Selection & Download
Kamadgiri Fashion Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3945 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore KAMADGIRI value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹188.00
December 28, 2017
BSE Exchange
Share Price All Time Low
₹6.85
August 27, 2013
BSE Exchange
Highest Volume Trading Day
338,616
June 16, 2009 • ₹32.00
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
KAMADGIRI daily open, high, low, close and volume (OHLCV) on BSE — 86 records.
Total Records
86
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹142.63 | ₹142.63 | ₹130.26 | ₹132.01 | 46,440 |
| 2026-05-20 | ₹127.40 | ₹137.50 | ₹127.40 | ₹135.84 | 1,702 |
| 2026-05-19 | ₹134.90 | ₹146.00 | ₹125.35 | ₹131.13 | 20,212 |
| 2026-05-18 | ₹122.48 | ₹140.99 | ₹121.00 | ₹126.65 | 5,629 |
| 2026-05-15 | ₹113.25 | ₹130.00 | ₹113.24 | ₹118.67 | 6,388 |
| 2026-05-14 | ₹105.00 | ₹120.00 | ₹103.00 | ₹113.24 | 6,552 |
| 2026-05-13 | ₹97.45 | ₹115.00 | ₹97.45 | ₹100.84 | 4,610 |
| 2026-05-12 | ₹97.90 | ₹97.92 | ₹97.45 | ₹97.45 | 3 |
| 2026-05-11 | ₹97.92 | ₹97.92 | ₹97.92 | ₹97.92 | 100 |
| 2026-05-08 | ₹99.95 | ₹100.50 | ₹94.06 | ₹97.92 | 1,164 |
| 2026-05-07 | ₹95.02 | ₹100.00 | ₹91.60 | ₹91.60 | 1,284 |
| 2026-05-05 | ₹95.00 | ₹99.90 | ₹95.00 | ₹95.00 | 242 |
| 2026-05-04 | ₹97.02 | ₹99.90 | ₹86.42 | ₹93.17 | 149 |
| 2026-04-30 | ₹98.00 | ₹98.00 | ₹98.00 | ₹98.00 | 31 |
| 2026-04-29 | ₹97.10 | ₹105.00 | ₹85.00 | ₹98.46 | 1,874 |
| 2026-04-28 | ₹99.70 | ₹99.70 | ₹93.99 | ₹93.99 | 5 |
| 2026-04-27 | ₹80.10 | ₹94.85 | ₹78.00 | ₹92.00 | 52 |
| 2026-04-24 | ₹81.70 | ₹81.70 | ₹81.70 | ₹81.70 | 15 |
| 2026-04-23 | ₹86.61 | ₹86.61 | ₹86.61 | ₹86.61 | 14 |
| 2026-04-22 | ₹89.12 | ₹96.30 | ₹85.51 | ₹92.09 | 910 |
| 2026-04-20 | ₹99.70 | ₹99.70 | ₹87.10 | ₹89.56 | 967 |
| 2026-04-17 | ₹87.00 | ₹94.90 | ₹87.00 | ₹92.01 | 3,510 |
| 2026-04-16 | ₹88.10 | ₹88.10 | ₹87.00 | ₹87.00 | 2 |
| 2026-04-15 | ₹85.00 | ₹85.00 | ₹82.11 | ₹82.16 | 25 |
| 2026-04-13 | ₹83.10 | ₹86.40 | ₹81.00 | ₹84.58 | 173 |
| 2026-04-10 | ₹85.96 | ₹88.83 | ₹85.96 | ₹88.80 | 601 |
| 2026-04-09 | ₹90.00 | ₹90.00 | ₹81.99 | ₹81.99 | 199 |
| 2026-04-08 | ₹74.35 | ₹90.00 | ₹74.35 | ₹87.15 | 2,046 |
| 2026-04-06 | ₹76.99 | ₹76.99 | ₹76.99 | ₹76.99 | 2 |
| 2026-04-02 | ₹77.01 | ₹77.01 | ₹70.80 | ₹71.01 | 13 |
| 2026-04-01 | ₹67.00 | ₹77.16 | ₹67.00 | ₹76.49 | 576 |
| 2026-03-30 | ₹77.78 | ₹77.78 | ₹64.05 | ₹64.30 | 245 |
| 2026-03-27 | ₹72.01 | ₹79.00 | ₹72.00 | ₹79.00 | 48 |
| 2026-03-25 | ₹75.56 | ₹81.97 | ₹71.60 | ₹71.89 | 496 |
| 2026-03-24 | ₹77.10 | ₹77.10 | ₹75.56 | ₹75.56 | 107 |
| 2026-03-23 | ₹84.33 | ₹84.33 | ₹78.10 | ₹78.10 | 284 |
| 2026-03-20 | ₹85.00 | ₹85.00 | ₹83.50 | ₹83.50 | 41 |
| 2026-03-19 | ₹77.65 | ₹84.55 | ₹74.75 | ₹76.06 | 108 |
| 2026-03-18 | ₹76.75 | ₹84.00 | ₹76.65 | ₹83.78 | 98 |
| 2026-03-17 | ₹72.51 | ₹75.01 | ₹72.51 | ₹75.01 | 30 |
| 2026-03-16 | ₹68.00 | ₹79.90 | ₹68.00 | ₹72.51 | 353 |
| 2026-03-13 | ₹82.00 | ₹82.00 | ₹77.00 | ₹77.01 | 296 |
| 2026-03-12 | ₹81.95 | ₹85.00 | ₹80.00 | ₹80.87 | 288 |
| 2026-03-11 | ₹81.95 | ₹86.80 | ₹81.95 | ₹82.16 | 276 |
| 2026-03-10 | ₹82.50 | ₹90.00 | ₹82.50 | ₹87.00 | 60,415 |
| 2026-03-09 | ₹89.20 | ₹89.20 | ₹80.10 | ₹81.19 | 257 |
| 2026-03-06 | ₹88.00 | ₹94.50 | ₹85.00 | ₹89.35 | 765 |
| 2026-03-05 | ₹83.69 | ₹89.00 | ₹83.69 | ₹88.97 | 54,273 |
| 2026-03-04 | ₹75.00 | ₹84.00 | ₹75.00 | ₹75.17 | 794 |
| 2026-03-02 | ₹80.15 | ₹85.25 | ₹80.15 | ₹85.23 | 62 |
| 2026-02-27 | ₹84.65 | ₹84.65 | ₹83.99 | ₹83.99 | 205 |
| 2026-02-26 | ₹75.25 | ₹84.65 | ₹75.25 | ₹84.65 | 100 |
| 2026-02-24 | ₹85.00 | ₹87.90 | ₹76.00 | ₹78.67 | 46 |
| 2026-02-23 | ₹80.14 | ₹88.80 | ₹78.25 | ₹79.03 | 542 |
| 2026-02-18 | ₹83.50 | ₹83.50 | ₹80.11 | ₹80.14 | 125 |
| 2026-02-16 | ₹80.00 | ₹84.99 | ₹78.00 | ₹83.99 | 338 |
| 2026-02-13 | ₹82.10 | ₹88.50 | ₹82.10 | ₹85.29 | 51 |
| 2026-02-11 | ₹89.00 | ₹89.00 | ₹82.00 | ₹82.01 | 112 |
| 2026-02-10 | ₹89.88 | ₹89.88 | ₹85.25 | ₹89.74 | 105 |
| 2026-02-09 | ₹83.15 | ₹91.90 | ₹83.15 | ₹91.90 | 29 |
| 2026-02-06 | ₹92.00 | ₹92.00 | ₹81.50 | ₹89.75 | 532 |
| 2026-02-05 | ₹85.01 | ₹86.00 | ₹85.01 | ₹86.00 | 20 |
| 2026-02-04 | ₹77.90 | ₹89.40 | ₹77.90 | ₹89.19 | 274 |
| 2026-02-03 | ₹82.35 | ₹82.50 | ₹82.10 | ₹82.10 | 1,536 |
| 2026-02-02 | ₹75.15 | ₹81.90 | ₹75.00 | ₹75.00 | 52 |
| 2026-02-01 | ₹79.10 | ₹79.10 | ₹74.60 | ₹75.00 | 460 |
| 2026-01-30 | ₹81.13 | ₹81.13 | ₹79.00 | ₹79.00 | 81 |
| 2026-01-29 | ₹82.00 | ₹82.00 | ₹80.50 | ₹81.13 | 125 |
| 2026-01-28 | ₹80.25 | ₹89.90 | ₹80.20 | ₹80.20 | 382 |
| 2026-01-27 | ₹80.00 | ₹87.90 | ₹78.70 | ₹86.55 | 111 |
| 2026-01-23 | ₹83.00 | ₹88.55 | ₹80.25 | ₹84.99 | 47 |
| 2026-01-22 | ₹83.05 | ₹83.05 | ₹83.00 | ₹83.00 | 27 |
| 2026-01-21 | ₹82.20 | ₹84.99 | ₹80.01 | ₹83.00 | 41 |
| 2026-01-20 | ₹82.50 | ₹89.55 | ₹82.05 | ₹88.85 | 180 |
| 2026-01-19 | ₹84.50 | ₹89.40 | ₹81.99 | ₹87.99 | 301 |
| 2026-01-16 | ₹89.00 | ₹89.00 | ₹81.10 | ₹84.50 | 651 |
| 2026-01-14 | ₹84.00 | ₹90.90 | ₹82.45 | ₹82.60 | 130 |
| 2026-01-13 | ₹83.15 | ₹88.75 | ₹83.15 | ₹88.75 | 20 |
| 2026-01-12 | ₹82.20 | ₹91.05 | ₹82.20 | ₹88.85 | 42 |
| 2026-01-09 | ₹84.00 | ₹88.95 | ₹84.00 | ₹87.50 | 12 |
| 2026-01-08 | ₹83.40 | ₹88.80 | ₹83.40 | ₹84.11 | 148 |
| 2026-01-07 | ₹87.00 | ₹89.54 | ₹87.00 | ₹88.80 | 987 |
| 2026-01-06 | ₹80.16 | ₹89.49 | ₹80.16 | ₹82.11 | 331 |
| 2026-01-05 | ₹80.10 | ₹87.00 | ₹80.10 | ₹81.78 | 872 |
| 2026-01-02 | ₹83.97 | ₹83.97 | ₹83.97 | ₹83.97 | 24 |
| 2026-01-01 | ₹83.96 | ₹84.00 | ₹83.96 | ₹83.96 | 56 |
Kamadgiri Fashion Share Price Performance Analysis (Jan 2008 - May 2026)
KAMADGIRI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+57.23%
₹83.96 → ₹132.01
Year to Date
Price Volatility
14.55%
Low Volatility
Year to Date
Average Daily Volume
2,719
Year to Date Average
BSE Exchange
Kamadgiri Fashion Share Price History – Frequently Asked Questions
Common questions about KAMADGIRI historical data and records. For live price, key ratios and fundamentals, see Kamadgiri Fashion stock price NSE.
What is the all-time high share price of Kamadgiri Fashion (KAMADGIRI)?
The all-time high share price of Kamadgiri Fashion was ₹188.0 recorded on December 28, 2017 on the BSE exchange.
What is the all-time low share price of Kamadgiri Fashion (KAMADGIRI)?
The all-time low share price of Kamadgiri Fashion was ₹6.85 recorded on August 27, 2013 on the BSE exchange.
How can I download KAMADGIRI historical share price data?
You can download Kamadgiri Fashion historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KAMADGIRI shares?
The highest trading volume day for Kamadgiri Fashion was 338,616 shares traded on June 16, 2009 on the BSE exchange, with share price at ₹32.0.