Kandagiri Spinning Mills share price history

BSE: 521242Textiles & ApparelsSmall Cap

Kandagiri Spinning Mills Ltd. · Face value ₹10 · Listed Mar 1995

₹43.65₹0.01 (0.02%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹43.66.

26 Oct: open ₹43.66, high ₹43.66, low ₹43.65

52-week range of traded prices to 26 Oct 2026

₹37.55Low, 17 Aug 2026₹51.72High, 15 Dec 2025

Under BSE's graded surveillance, stage IV, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹17 Cr4,307th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: −10.9%
Debt to equity: Net worth zero or below
Volume, BSE: 2,000

Kandagiri Spinning Mills share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

Kandagiri Spinning Mills' share price is on record from 2 Jan 2007, when it closed at ₹100.10, to 26 Oct 2026. Its highest close was ₹131.65 on 8 Nov 2010 and its lowest ₹3.60 on 6 Jan 2020. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	43.65	−5.7%	44.92	39.00	44.00	45.15	37.55	82,183
2025BSE close	46.27	+37.7%	49.26	27.72	33.55	51.72	26.50	2,90,957
2024BSE close	33.60	+95.5%	36.11	16.60	16.60	36.78	16.60	1,06,896
2023BSE close	17.19	+8.1%	23.10	12.34	15.15	23.10	12.00	51,602
2022BSE close	15.90	−33.4%	27.00	15.10	25.05	27.85	14.45	1,54,433
2021BSE close	23.86	+192.4%	23.86	5.90	8.16	24.21	5.90	72,178
2020BSE close	8.16	+108.7%	9.18	3.60	3.76	9.18	3.60	3,448
2019BSE close	3.91	−79.3%	25.40	3.91	18.50	25.45	3.90	6,660
2018BSE close	18.90	−51.5%	40.40	18.05	37.45	43.20	18.05	1,16,992
2017BSE close	38.95	−15.3%	51.25	37.05	44.00	59.00	33.90	2,15,578
2016BSE close	46.00	−40.4%	82.80	38.15	80.95	82.80	38.15	72,652
2015BSE close	77.15	+11.5%	108.90	52.05	72.60	119.00	48.35	1,68,566
2014BSE close	69.20	+19.3%	90.00	50.30	58.20	92.90	48.35	87,414
2013BSE close	58.00	−18.8%	84.60	45.65	72.00	89.30	45.65	32,607
2012BSE close	71.40	+51.9%	81.45	47.55	50.70	84.95	47.55	36,204
2011BSE close	47.00	−57.7%	117.70	47.00	126.50	126.50	47.00	1,01,760
2010BSE close	111.00	+54.2%	131.65	70.35	74.75	147.00	61.20	3,93,356
2009BSE close	72.00	+57.7%	74.95	19.05	43.40	79.75	19.00	1,51,992
2008BSE close	45.65	−52.0%	97.85	34.90	95.00	99.40	34.30	1,42,383
2007BSE close	95.20	–	104.45	80.95	99.55	106.10	70.00	7,89,003

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. The 2020 close is its last trade, on 10 Dec 2020.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so farBSE close	43.65	+4.8%	43.73	43.73	41.48	6,299
Sep 2026BSE close	41.65	−3.0%	42.95	42.95	41.60	12,218
Aug 2026BSE close	42.95	+3.3%	39.52	43.56	37.55	2,276
Jul 2026BSE close	41.59	+4.7%	39.71	43.77	39.71	4,155
Jun 2026BSE close	39.71	−1.0%	42.10	42.10	38.10	3,085
May 2026BSE close	40.10	−6.0%	40.55	40.55	40.10	12,426
Apr 2026BSE close	42.68	0.0%	42.68	42.68	42.68	172
Mar 2026BSE close	42.68	−0.5%	42.89	45.03	42.68	11,750
Feb 2026BSE close	42.89	+10.0%	40.95	45.13	40.85	21,185
Jan 2026BSE close	39.00	−15.7%	44.00	45.15	39.00	8,617
Dec 2025BSE close	46.27	−6.1%	49.26	51.72	44.50	10,327
Nov 2025BSE close	49.26	+5.0%	46.92	49.26	46.92	10,047
Oct 2025BSE close	46.92	0.0%	46.92	46.92	46.91	19,519
Sep 2025BSE close	46.92	+5.0%	44.69	46.92	44.69	32,124
Aug 2025BSE close	44.69	0.0%	44.69	44.69	44.69	5,472
Jul 2025BSE close	44.69	+5.0%	42.57	44.69	42.57	28,615
Jun 2025BSE close	42.57	0.0%	42.57	42.57	42.57	15,819
May 2025BSE close	42.57	+9.9%	36.79	42.57	34.96	62,440
Apr 2025BSE close	38.72	−5.0%	40.75	40.75	38.72	5,090
Mar 2025BSE close	40.75	0.0%	40.75	40.75	40.75	9,755
Feb 2025BSE close	40.75	+33.6%	29.00	40.75	28.99	85,561
Jan 2025BSE close	30.51	−9.2%	33.55	34.89	26.50	6,188
Dec 2024BSE close	33.60	+1.1%	33.63	36.78	30.40	7,061
Nov 2024BSE close	33.25	+29.8%	25.60	34.55	25.60	13,680
Oct 2024BSE close	25.62	−0.9%	24.55	25.99	21.25	2,544
Sep 2024BSE close	25.84	−4.2%	28.31	29.25	24.51	7,988
Aug 2024BSE close	26.98	0.0%	28.33	28.33	24.00	13,325
Jul 2024BSE close	26.99	−3.6%	26.65	27.82	22.19	6,008
Jun 2024BSE close	28.00	−1.2%	29.76	36.16	28.00	21,248
May 2024BSE close	28.35	+28.0%	23.25	30.14	21.98	10,454
Apr 2024BSE close	22.15	−11.0%	25.37	26.38	21.01	1,237
Mar 2024BSE close	24.88	−2.4%	25.50	29.48	23.01	4,548
Feb 2024BSE close	25.49	+11.9%	23.23	26.18	23.16	5,818
Jan 2024BSE close	22.78	+32.5%	16.60	24.42	16.60	12,985
Dec 2023BSE close	17.19	−9.9%	20.00	23.10	17.19	7,133
Nov 2023BSE close	19.08	+54.2%	12.98	19.09	12.00	8,935
Oct 2023BSE close	12.37	−21.3%	15.71	16.45	12.35	2,916
Sep 2023BSE close	15.71	+14.0%	13.78	17.50	13.78	2,883
Aug 2023BSE close	13.78	−8.1%	14.25	15.00	12.35	4,932
Jul 2023BSE close	15.00	+2.7%	14.90	16.00	14.30	3,629
Jun 2023BSE close	14.60	−4.0%	15.21	15.95	13.60	6,924
May 2023BSE close	15.21	−11.1%	17.10	17.10	13.26	7,611
Apr 2023BSE close	17.10	−5.3%	17.15	18.00	17.10	151
Mar 2023BSE close	18.05	−17.2%	21.80	21.80	18.05	320
Feb 2023BSE close	21.80	+6.9%	21.35	21.80	20.80	202
Jan 2023BSE close	20.40	+28.3%	15.15	20.40	13.70	5,966
Dec 2022BSE close	15.90	−0.9%	16.05	16.80	14.45	1,087
Nov 2022BSE close	16.05	−1.8%	16.20	16.20	16.05	160
Oct 2022BSE close	16.35	−4.9%	17.20	17.20	16.35	110
Sep 2022BSE close	17.20	−4.4%	17.50	17.50	16.65	620
Aug 2022BSE close	18.00	−9.5%	19.80	20.30	16.70	3,834
Jul 2022BSE close	19.90	+13.4%	16.80	21.45	14.85	7,998
Jun 2022BSE close	17.55	−3.3%	19.75	20.95	14.50	14,961
May 2022BSE close	18.15	−7.9%	17.75	22.75	16.75	16,939
Apr 2022BSE close	19.70	−3.2%	19.30	26.90	18.15	24,719
Mar 2022BSE close	20.35	−20.8%	25.40	26.95	18.95	27,792
Feb 2022BSE close	25.70	+5.3%	23.35	26.55	20.10	10,775
Jan 2022BSE close	24.40	+2.3%	25.05	27.85	22.15	45,438
Dec 2021BSE close	23.86	+70.4%	14.70	24.21	13.00	33,431
Nov 2021BSE close	14.00	0.0%	14.00	14.17	12.80	2,542
Oct 2021BSE close	14.00	−13.8%	15.45	15.45	14.00	45
Sep 2021BSE close	16.25	−9.7%	17.10	17.10	16.25	35
Aug 2021BSE close	18.00	+1.3%	18.50	18.50	18.00	195
Jul 2021BSE close	17.77	+106.4%	9.04	17.77	9.02	11,455
Jun 2021BSE close	8.61	+36.5%	6.05	8.61	5.90	4,554
May 2021BSE close	6.31	−23.5%	7.85	7.85	6.31	2,903
Apr 2021BSE close	8.25	0.0%	8.66	9.09	8.25	872
Mar 2021BSE close	8.25	−7.5%	8.92	9.36	8.25	14,576
Feb 2021BSE close	8.92	+4.9%	8.50	8.92	8.10	970
Jan 2021BSE close	8.50	+4.2%	8.16	8.50	8.16	600
Dec 2020BSE close	8.16	−4.8%	8.15	8.16	8.15	304
Nov 2020BSE close	8.57	0.0%	8.57	8.57	8.57	3
Oct 2020BSE close	8.57	0.0%	8.57	8.57	8.57	100
Sep 2020BSE close	8.57	−5.0%	9.02	9.02	8.57	493
Aug 2020BSE close	9.02	−1.7%	9.18	9.18	8.73	465
Jun 2020BSE close	9.18	+9.9%	8.76	9.18	8.76	80
Mar 2020BSE close	8.35	+4.9%	7.96	8.35	7.96	102
Feb 2020BSE close	7.96	+60.8%	5.19	7.96	5.17	549
Jan 2020BSE close	4.95	+26.6%	3.76	4.95	3.60	1,352
Dec 2019BSE close	3.91	−24.1%	4.93	4.93	3.90	678
Nov 2019BSE close	5.15	−20.2%	6.14	6.14	5.15	122
Oct 2019BSE close	6.45	−29.3%	8.72	8.72	6.45	1,274
Sep 2019BSE close	9.12	−17.3%	10.56	10.56	9.12	160
Aug 2019BSE close	11.03	−14.5%	13.40	14.07	11.03	413
Jul 2019BSE close	12.90	−15.7%	14.55	14.55	12.35	1,601
Jun 2019BSE close	15.30	−13.6%	17.00	17.00	14.05	420
May 2019BSE close	17.70	+2.3%	16.45	17.70	15.75	534
Apr 2019BSE close	17.30	−20.3%	20.85	20.85	17.30	218
Mar 2019BSE close	21.70	−6.1%	24.25	25.45	21.70	1,171
Feb 2019BSE close	23.10	+11.6%	19.85	23.10	19.85	32
Jan 2019BSE close	20.70	+9.5%	18.50	20.70	18.50	37
Dec 2018BSE close	18.90	+4.7%	18.95	18.95	18.05	236
Nov 2018BSE close	18.05	−21.5%	21.85	21.85	18.05	783
Oct 2018BSE close	23.00	+4.8%	20.95	24.00	20.90	450
Sep 2018BSE close	21.95	−3.1%	20.70	26.30	20.25	1,798
Aug 2018BSE close	22.65	−10.7%	21.70	28.50	21.70	4,353
Jul 2018BSE close	25.35	+3.5%	24.60	32.35	21.15	7,222
Jun 2018BSE close	24.50	−10.4%	23.20	32.85	22.05	5,472
May 2018BSE close	27.35	+2.8%	27.95	31.95	24.30	12,838
Apr 2018BSE close	26.60	−16.6%	30.00	32.75	24.10	33,140
Mar 2018BSE close	31.90	−7.0%	36.00	38.00	29.05	16,879
Feb 2018BSE close	34.30	−13.4%	43.20	43.20	33.75	19,929
Jan 2018BSE close	39.60	+1.7%	37.45	43.00	35.70	13,892
Dec 2017BSE close	38.95	+1.6%	40.45	43.75	33.90	5,033
Nov 2017BSE close	38.35	−1.9%	41.95	43.95	35.00	15,863
Oct 2017BSE close	39.10	−6.7%	42.00	44.00	36.05	7,174
Sep 2017BSE close	41.90	+8.3%	40.00	44.00	37.05	9,635
Aug 2017BSE close	38.70	−12.5%	41.35	45.00	36.85	5,720
Jul 2017BSE close	44.25	+10.6%	41.00	44.85	38.20	26,263
Jun 2017BSE close	40.00	−7.0%	41.50	45.00	37.50	8,193
May 2017BSE close	43.00	+3.4%	47.70	59.00	39.25	30,668
Apr 2017BSE close	41.60	+1.5%	41.95	43.35	38.00	12,278
Mar 2017BSE close	41.00	+0.1%	43.40	44.50	39.00	16,980
Feb 2017BSE close	40.95	−2.5%	40.00	51.25	39.05	27,535
Jan 2017BSE close	42.00	−8.7%	44.00	46.95	40.00	50,236
Dec 2016BSE close	46.00	−21.9%	61.70	61.70	44.80	15,415
Nov 2016BSE close	58.90	−7.2%	60.55	65.50	54.50	6,020
Oct 2016BSE close	63.45	+13.3%	61.55	64.00	54.70	9,963
Sep 2016BSE close	56.00	−3.7%	61.05	63.95	52.50	6,889
Aug 2016BSE close	58.15	−11.9%	62.85	64.00	55.25	11,004
Jul 2016BSE close	66.00	+2.7%	65.25	75.25	61.40	5,104
Jun 2016BSE close	64.25	−5.9%	65.00	70.20	56.10	5,388
May 2016BSE close	68.25	−1.1%	72.20	75.65	68.25	1,413
Apr 2016BSE close	69.00	+45.9%	49.65	71.85	47.25	1,214
Mar 2016BSE close	47.30	+24.0%	40.00	49.55	40.00	1,619
Feb 2016BSE close	38.15	−41.4%	68.00	68.00	38.15	7,007
Jan 2016BSE close	65.05	−15.7%	80.95	82.80	61.40	1,616
Dec 2015BSE close	77.15	+10.1%	67.20	84.10	65.90	4,823
Nov 2015BSE close	70.10	+0.9%	71.95	78.25	70.10	6,732
Oct 2015BSE close	69.45	+2.0%	65.75	74.00	61.00	3,893
Sep 2015BSE close	68.10	−5.4%	75.60	84.95	65.50	1,050
Aug 2015BSE close	72.00	−9.9%	76.00	84.85	72.00	2,396
Jul 2015BSE close	79.90	−1.3%	76.95	79.90	68.65	6,651
Jun 2015BSE close	80.95	+1.3%	75.95	83.50	54.50	28,146
May 2015BSE close	79.90	+19.3%	63.70	79.90	60.35	6,213
Apr 2015BSE close	67.00	+24.9%	48.35	119.00	48.35	62,138
Mar 2015BSE close	53.65	−10.6%	56.00	70.55	48.35	37,576
Feb 2015BSE close	60.00	−17.7%	72.00	74.25	55.00	5,276
Jan 2015BSE close	72.90	+5.3%	72.60	85.50	64.85	3,672
Dec 2014BSE close	69.20	+1.8%	73.45	84.20	69.20	1,225
Nov 2014BSE close	68.00	+2.3%	63.45	74.70	61.10	4,246
Oct 2014BSE close	66.50	−10.1%	64.60	74.95	58.20	2,582
Sep 2014BSE close	74.00	+22.1%	60.10	74.00	60.00	2,913
Aug 2014BSE close	60.60	−17.4%	72.00	85.05	60.60	1,051
Jul 2014BSE close	73.35	+3.5%	71.00	92.90	70.10	1,446
Jun 2014BSE close	70.90	+9.1%	70.10	72.00	59.25	29,069
May 2014BSE close	65.00	−3.0%	52.55	67.80	51.80	37,252
Apr 2014BSE close	67.00	+5.6%	66.60	69.75	50.00	3,450
Mar 2014BSE close	63.45	+3.2%	58.55	63.45	48.35	1,457
Feb 2014BSE close	61.50	−13.9%	67.90	67.90	55.10	420
Jan 2014BSE close	71.45	+23.2%	58.20	71.45	58.00	2,303
Dec 2013BSE close	58.00	−13.8%	64.35	70.65	58.00	907
Nov 2013BSE close	67.30	−14.8%	82.80	82.80	57.75	3,603
Oct 2013BSE close	78.95	+72.9%	68.65	80.75	47.90	2,423
Sep 2013BSE close	45.65	−25.2%	58.15	69.00	45.65	1,951
Aug 2013BSE close	61.00	−10.9%	65.05	67.00	61.00	1,338
Jul 2013BSE close	68.45	−12.5%	74.35	74.35	68.45	258
Jun 2013BSE close	78.25	+4.8%	78.25	78.25	78.25	10
May 2013BSE close	74.65	+26.4%	62.00	74.65	53.20	182
Apr 2013BSE close	59.05	+4.1%	59.50	71.85	56.60	898
Mar 2013BSE close	56.70	−31.1%	78.15	84.95	56.70	11,898
Feb 2013BSE close	82.25	−0.7%	66.70	89.30	66.10	5,110
Jan 2013BSE close	82.80	+16.0%	72.00	82.80	62.65	4,029
Dec 2012BSE close	71.40	+2.0%	73.50	76.85	64.10	2,167
Nov 2012BSE close	70.00	−6.3%	74.25	82.00	65.05	2,704
Oct 2012BSE close	74.70	+4.1%	68.20	74.70	61.90	1,883
Sep 2012BSE close	71.75	+14.2%	59.80	76.80	51.55	2,627
Aug 2012BSE close	62.85	+17.4%	56.00	64.50	49.00	7,632
Jul 2012BSE close	53.55	−4.4%	53.20	62.40	48.45	1,521
Jun 2012BSE close	56.00	−20.7%	67.15	75.00	56.00	1,134
May 2012BSE close	70.65	+10.4%	67.20	78.25	58.10	1,253
Apr 2012BSE close	64.00	−16.3%	79.65	84.85	64.00	2,387
Mar 2012BSE close	76.50	+5.5%	69.00	79.70	62.60	6,605
Feb 2012BSE close	72.50	+11.3%	62.10	84.95	62.10	5,125
Jan 2012BSE close	65.15	+38.6%	50.70	71.25	47.55	1,166
Dec 2011BSE close	47.00	−14.9%	52.55	56.95	47.00	2,301
Nov 2011BSE close	55.20	−16.4%	63.25	69.95	55.15	1,757
Oct 2011BSE close	66.00	−7.1%	71.05	74.10	63.00	1,826
Sep 2011BSE close	71.05	−5.3%	69.05	89.50	68.05	2,464
Aug 2011BSE close	75.05	−19.3%	90.00	90.00	68.10	10,557
Jul 2011BSE close	93.00	+5.6%	95.70	100.00	83.25	13,097
Jun 2011BSE close	88.10	−3.2%	88.00	99.00	80.00	14,473
May 2011BSE close	91.00	−9.5%	111.50	111.50	87.00	4,423
Apr 2011BSE close	100.55	+2.9%	104.50	117.80	95.60	12,587
Mar 2011BSE close	97.70	+4.8%	99.80	116.70	86.00	19,860
Feb 2011BSE close	93.20	−10.6%	102.00	115.00	80.00	8,992
Jan 2011	104.20	−6.1%	126.50	126.50	100.00	9,423
Dec 2010BSE close	111.00	+2.5%	114.00	120.00	86.00	12,478
Nov 2010	108.30	−4.8%	122.00	147.00	100.55	22,219
Oct 2010BSE close	113.80	+11.5%	108.90	129.90	92.05	32,109
Sep 2010BSE close	102.10	−7.5%	116.10	122.40	98.10	31,479
Aug 2010BSE close	110.35	+16.6%	94.00	122.50	81.00	54,387
Jul 2010BSE close	94.65	+13.8%	91.00	98.00	76.50	42,439
Jun 2010BSE close	83.20	+8.6%	84.00	96.90	68.50	70,336
May 2010BSE close	76.60	+1.5%	82.90	92.90	72.80	28,627
Apr 2010BSE close	75.45	+2.5%	88.10	91.70	72.50	8,217
Mar 2010BSE close	73.60	+3.5%	82.80	92.15	61.20	40,653
Feb 2010BSE close	71.10	−0.8%	82.90	89.90	65.05	27,583
Jan 2010BSE close	71.65	−0.5%	74.75	90.70	65.25	22,829
Dec 2009BSE close	72.00	+2.1%	67.00	79.20	65.00	10,044
Nov 2009BSE close	70.50	+16.9%	60.30	79.75	58.00	28,177
Oct 2009BSE close	60.30	−2.4%	65.00	67.95	55.10	47,104
Sep 2009BSE close	61.80	+30.1%	47.25	61.85	42.30	20,513
Aug 2009BSE close	47.50	+11.4%	40.75	48.15	39.55	4,452
Jul 2009BSE close	42.65	+6.6%	41.85	50.00	39.05	3,701
Jun 2009BSE close	40.00	−21.3%	51.40	58.95	38.65	8,397
May 2009BSE close	50.85	+37.4%	37.70	51.90	36.80	12,480
Apr 2009BSE close	37.00	+53.8%	25.20	37.70	23.95	6,073
Mar 2009BSE close	24.05	+19.7%	21.10	25.30	19.00	1,734
Feb 2009BSE close	20.10	−33.0%	31.00	36.30	20.00	6,762
Jan 2009BSE close	30.00	−34.3%	43.40	43.40	28.00	2,555
Dec 2008BSE close	45.65	+29.5%	37.00	48.00	35.20	1,196
Nov 2008BSE close	35.25	+1.0%	36.60	38.40	35.00	4,040
Oct 2008BSE close	34.90	−26.0%	44.20	44.20	34.30	3,618
Sep 2008BSE close	47.15	−26.0%	61.00	69.80	47.15	8,495
Aug 2008BSE close	63.70	−3.5%	66.00	69.00	56.90	2,530
Jul 2008BSE close	66.00	−2.2%	68.00	71.10	60.00	8,495
Jun 2008BSE close	67.50	−6.1%	69.35	73.75	62.30	22,564
May 2008BSE close	71.85	−1.7%	73.10	76.90	65.55	13,577
Apr 2008BSE close	73.10	+4.1%	70.00	80.50	65.25	4,889
Mar 2008BSE close	70.20	−15.6%	80.10	83.50	61.00	15,484
Feb 2008BSE close	83.20	+4.0%	79.00	88.00	70.80	15,552
Jan 2008BSE close	80.00	−16.0%	95.00	99.40	71.05	41,943
Dec 2007BSE close	95.20	+14.2%	85.00	104.00	80.00	1,55,203
Nov 2007BSE close	83.35	−10.2%	95.00	101.90	82.00	38,347
Oct 2007BSE close	92.80	−5.3%	98.00	106.10	87.00	45,931
Sep 2007BSE close	97.95	+15.2%	83.65	104.00	82.05	99,754
Aug 2007BSE close	85.00	−6.2%	94.00	94.00	70.00	43,376
Jul 2007BSE close	90.60	−2.2%	94.00	99.00	80.00	1,59,351
Jun 2007BSE close	92.65	+4.2%	88.10	100.00	85.10	58,081
May 2007BSE close	88.95	−1.1%	90.00	97.50	85.35	60,303
Apr 2007BSE close	89.95	+3.7%	86.50	93.40	77.00	8,471
Mar 2007BSE close	86.75	−2.0%	87.50	94.00	75.25	57,917
Feb 2007BSE close	88.50	−10.6%	99.30	101.40	71.00	27,146
Jan 2007BSE close	99.00	–	99.55	103.90	98.00	35,123

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
26 Oct 2026	43.66	43.66	43.65	43.65	43.66	2,000
19 Oct 2026	43.66	43.66	41.48	43.66	43.47	2,849
12 Oct 2026	43.73	43.73	41.65	43.66	43.64	1,450
28 Sep 2026	41.65	41.65	41.65	41.65	41.65	7,800
21 Sep 2026	41.60	41.65	41.60	41.65	41.65	3,967
15 Sep 2026	41.65	41.65	41.65	41.65	41.65	1
7 Sep 2026	42.95	42.95	42.95	42.95	42.95	450
31 Aug 2026	42.95	43.56	42.95	42.95	43.14	1,450
17 Aug 2026	37.55	41.49	37.55	41.49	37.67	326
10 Aug 2026	39.52	39.52	39.52	39.52	39.52	500
20 Jul 2026	43.77	43.77	41.59	41.59	43.46	300
7 Jul 2026	43.77	43.77	43.77	43.77	43.77	1,600
6 Jul 2026	41.69	41.69	41.00	41.69	41.65	2,254
1 Jul 2026	39.71	39.71	39.71	39.71	39.71	1
9 Jun 2026	40.20	40.20	39.65	39.71	–	10
8 Jun 2026	42.10	42.10	38.10	41.73	38.63	3,075
25 May 2026	40.10	40.10	40.10	40.10	40.10	558
4 May 2026	40.55	40.55	40.55	40.55	40.55	11,868
27 Apr 2026	42.68	42.68	42.68	42.68	42.68	34
13 Apr 2026	42.68	42.68	42.68	42.68	42.68	138
16 Mar 2026	42.68	42.68	42.68	42.68	42.68	750
2 Mar 2026	42.89	45.03	42.89	44.92	45.02	11,000

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Kandagiri Spinning Mills bonus and split history

Ex-date	Event	Price factor	What happened
2 May 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
21 Nov 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
18 Nov 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
22 Oct 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
15 Oct 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
10 Oct 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
9 Oct 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
1 Oct 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
30 Sep 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
23 Sep 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
19 Sep 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
16 Sep 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
22 May 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
26 Mar 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
5 Feb 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
4 Feb 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
12 Sep 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
30 Sep 2011	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.