Price Data Selection & Download
Katare Spinning Mills Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2900 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with KATRSPG DCF valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹497.10
April 08, 2022
BSE Exchange
Share Price All Time Low
₹6.00
October 12, 2018
BSE Exchange
Highest Volume Trading Day
299,863
July 07, 2010 • ₹22.95
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
KATRSPG 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 |
|---|---|---|---|---|---|
| 2026-05-27 | ₹100.00 | ₹100.00 | ₹100.00 | ₹100.00 | 5 |
| 2026-05-26 | ₹99.00 | ₹100.00 | ₹99.00 | ₹100.00 | 172 |
| 2026-05-25 | ₹100.00 | ₹100.00 | ₹100.00 | ₹100.00 | 5 |
| 2026-05-22 | ₹100.00 | ₹100.00 | ₹100.00 | ₹100.00 | 3 |
| 2026-05-20 | ₹100.00 | ₹100.00 | ₹100.00 | ₹100.00 | 100 |
| 2026-05-19 | ₹100.00 | ₹100.00 | ₹100.00 | ₹100.00 | 4 |
| 2026-05-18 | ₹99.00 | ₹101.90 | ₹99.00 | ₹101.00 | 116 |
| 2026-05-15 | ₹102.00 | ₹102.00 | ₹97.85 | ₹101.95 | 253 |
| 2026-05-14 | ₹103.00 | ₹103.00 | ₹103.00 | ₹103.00 | 2 |
| 2026-05-13 | ₹104.95 | ₹104.95 | ₹98.80 | ₹100.55 | 450 |
| 2026-05-12 | ₹99.15 | ₹104.00 | ₹99.15 | ₹104.00 | 261 |
| 2026-05-11 | ₹102.90 | ₹105.00 | ₹102.90 | ₹104.35 | 217 |
| 2026-05-08 | ₹105.00 | ₹105.00 | ₹105.00 | ₹105.00 | 21 |
| 2026-05-06 | ₹104.95 | ₹105.00 | ₹104.95 | ₹105.00 | 601 |
| 2026-05-05 | ₹106.95 | ₹106.95 | ₹99.15 | ₹104.95 | 6 |
| 2026-05-04 | ₹103.95 | ₹103.95 | ₹103.95 | ₹103.95 | 7 |
| 2026-04-30 | ₹104.00 | ₹104.00 | ₹104.00 | ₹104.00 | 11 |
| 2026-04-29 | ₹99.91 | ₹104.00 | ₹99.91 | ₹104.00 | 13 |
| 2026-04-28 | ₹104.99 | ₹105.00 | ₹104.99 | ₹105.00 | 100 |
| 2026-04-27 | ₹107.00 | ₹107.00 | ₹107.00 | ₹107.00 | 1 |
| 2026-04-24 | ₹99.91 | ₹103.99 | ₹99.75 | ₹103.99 | 134 |
| 2026-04-23 | ₹105.00 | ₹105.00 | ₹105.00 | ₹105.00 | 105 |
| 2026-04-22 | ₹99.75 | ₹104.90 | ₹99.75 | ₹104.79 | 191 |
| 2026-04-21 | ₹105.95 | ₹105.95 | ₹105.00 | ₹105.00 | 7 |
| 2026-04-20 | ₹106.02 | ₹106.02 | ₹101.80 | ₹106.00 | 39 |
| 2026-04-17 | ₹107.10 | ₹107.10 | ₹107.00 | ₹107.10 | 258 |
| 2026-04-16 | ₹98.72 | ₹102.00 | ₹98.61 | ₹102.00 | 213 |
| 2026-04-15 | ₹100.00 | ₹103.95 | ₹95.00 | ₹103.80 | 49 |
| 2026-04-13 | ₹100.20 | ₹100.20 | ₹99.18 | ₹100.00 | 257 |
| 2026-04-10 | ₹105.00 | ₹105.00 | ₹99.00 | ₹104.39 | 43 |
| 2026-04-09 | ₹99.01 | ₹103.48 | ₹99.01 | ₹103.48 | 7 |
| 2026-04-08 | ₹99.50 | ₹104.47 | ₹98.00 | ₹104.00 | 126 |
| 2026-04-07 | ₹102.00 | ₹102.00 | ₹90.58 | ₹99.50 | 18 |
| 2026-04-06 | ₹95.25 | ₹95.25 | ₹95.25 | ₹95.25 | 25 |
| 2026-04-02 | ₹95.25 | ₹95.25 | ₹95.25 | ₹95.25 | 1 |
| 2026-04-01 | ₹94.00 | ₹99.00 | ₹90.00 | ₹92.25 | 2,794 |
| 2026-03-30 | ₹99.90 | ₹99.90 | ₹92.00 | ₹94.00 | 179 |
| 2026-03-27 | ₹96.00 | ₹96.00 | ₹95.90 | ₹95.90 | 1,048 |
| 2026-03-25 | ₹99.35 | ₹99.95 | ₹87.00 | ₹95.50 | 253 |
| 2026-03-24 | ₹94.00 | ₹100.00 | ₹80.00 | ₹99.35 | 2,029 |
| 2026-03-23 | ₹101.00 | ₹101.00 | ₹87.00 | ₹87.00 | 633 |
| 2026-03-20 | ₹98.00 | ₹99.90 | ₹86.25 | ₹97.45 | 219 |
| 2026-03-19 | ₹98.50 | ₹98.50 | ₹98.50 | ₹98.50 | 1 |
| 2026-03-18 | ₹100.00 | ₹100.00 | ₹100.00 | ₹100.00 | 2 |
| 2026-03-17 | ₹100.00 | ₹100.00 | ₹100.00 | ₹100.00 | 3 |
| 2026-03-16 | ₹102.00 | ₹120.00 | ₹101.00 | ₹101.00 | 208 |
| 2026-03-12 | ₹95.00 | ₹100.00 | ₹95.00 | ₹100.00 | 101 |
| 2026-03-11 | ₹96.75 | ₹96.75 | ₹96.75 | ₹96.75 | 50 |
| 2026-03-10 | ₹96.75 | ₹96.75 | ₹96.75 | ₹96.75 | 398 |
| 2026-03-09 | ₹100.00 | ₹100.00 | ₹93.00 | ₹96.85 | 67 |
| 2026-03-06 | ₹100.00 | ₹100.00 | ₹90.00 | ₹100.00 | 253 |
| 2026-03-05 | ₹91.40 | ₹91.40 | ₹91.40 | ₹91.40 | 400 |
| 2026-03-04 | ₹103.00 | ₹103.00 | ₹89.00 | ₹91.40 | 74 |
| 2026-03-02 | ₹98.80 | ₹104.00 | ₹84.00 | ₹101.80 | 366 |
| 2026-02-25 | ₹105.00 | ₹105.00 | ₹105.00 | ₹105.00 | 1 |
| 2026-02-20 | ₹105.00 | ₹105.00 | ₹99.00 | ₹105.00 | 209 |
| 2026-02-19 | ₹101.00 | ₹105.00 | ₹101.00 | ₹105.00 | 131 |
| 2026-02-18 | ₹104.95 | ₹104.95 | ₹102.00 | ₹102.95 | 81 |
| 2026-02-17 | ₹101.95 | ₹107.95 | ₹101.95 | ₹105.00 | 48 |
| 2026-02-16 | ₹110.95 | ₹110.95 | ₹107.95 | ₹107.95 | 16 |
| 2026-02-13 | ₹105.00 | ₹105.00 | ₹104.90 | ₹104.90 | 10 |
| 2026-02-11 | ₹99.00 | ₹103.80 | ₹86.00 | ₹103.30 | 213 |
| 2026-02-09 | ₹103.00 | ₹103.00 | ₹95.00 | ₹99.00 | 164 |
| 2026-02-05 | ₹102.00 | ₹102.00 | ₹99.00 | ₹99.00 | 8 |
| 2026-02-03 | ₹86.50 | ₹99.00 | ₹86.50 | ₹98.00 | 592 |
| 2026-02-02 | ₹91.00 | ₹95.00 | ₹91.00 | ₹95.00 | 2 |
| 2026-02-01 | ₹95.00 | ₹95.00 | ₹95.00 | ₹95.00 | 4 |
| 2026-01-30 | ₹95.00 | ₹95.00 | ₹90.00 | ₹95.00 | 451 |
| 2026-01-29 | ₹90.00 | ₹95.00 | ₹90.00 | ₹95.00 | 342 |
| 2026-01-28 | ₹100.00 | ₹100.00 | ₹86.10 | ₹90.00 | 328 |
| 2026-01-23 | ₹95.00 | ₹95.00 | ₹95.00 | ₹95.00 | 14 |
| 2026-01-22 | ₹105.80 | ₹105.80 | ₹95.00 | ₹95.00 | 26 |
| 2026-01-21 | ₹97.95 | ₹97.95 | ₹95.60 | ₹96.50 | 31 |
| 2026-01-20 | ₹96.00 | ₹96.00 | ₹93.00 | ₹96.00 | 422 |
| 2026-01-19 | ₹102.00 | ₹102.00 | ₹90.00 | ₹98.00 | 223 |
| 2026-01-16 | ₹88.10 | ₹102.80 | ₹88.10 | ₹96.05 | 14 |
| 2026-01-14 | ₹96.10 | ₹96.10 | ₹91.00 | ₹96.10 | 115 |
| 2026-01-13 | ₹90.50 | ₹96.15 | ₹87.00 | ₹96.10 | 605 |
| 2026-01-12 | ₹99.95 | ₹99.95 | ₹96.25 | ₹96.25 | 109 |
| 2026-01-09 | ₹93.65 | ₹99.00 | ₹89.25 | ₹96.25 | 242 |
| 2026-01-08 | ₹99.00 | ₹99.00 | ₹99.00 | ₹99.00 | 20 |
| 2026-01-07 | ₹96.90 | ₹100.00 | ₹96.00 | ₹99.50 | 2,471 |
| 2026-01-06 | ₹99.45 | ₹99.45 | ₹89.00 | ₹96.95 | 186 |
| 2026-01-05 | ₹96.65 | ₹104.60 | ₹96.30 | ₹97.80 | 6,795 |
| 2026-01-02 | ₹107.80 | ₹107.80 | ₹107.00 | ₹107.00 | 101 |
| 2026-01-01 | ₹102.40 | ₹107.80 | ₹102.00 | ₹107.80 | 35 |
Katare Spinning Mills Share Price Performance Analysis (Jan 2008 - May 2026)
KATRSPG price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-7.24%
₹107.80 → ₹100.00
Year to Date
Price Volatility
4.47%
Low Volatility
Year to Date
Average Daily Volume
313
Year to Date Average
BSE Exchange
Katare Spinning Mills Share Price History – Frequently Asked Questions
Common questions about KATRSPG historical data and records. Explore KATRSPG true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Katare Spinning Mills (KATRSPG)?
The all-time high share price of Katare Spinning Mills was ₹497.1 recorded on April 08, 2022 on the BSE exchange.
What is the all-time low share price of Katare Spinning Mills (KATRSPG)?
The all-time low share price of Katare Spinning Mills was ₹6.0 recorded on October 12, 2018 on the BSE exchange.
How can I download KATRSPG historical share price data?
You can download Katare Spinning Mills 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 KATRSPG shares?
The highest trading volume day for Katare Spinning Mills was 299,863 shares traded on July 07, 2010 on the BSE exchange, with share price at ₹22.95.