BSE · KALLAM · stock
Kallam Textiles Limited (KALLAM) stock price history
Every BSE trading session of Kallam Textiles Limited from Dec 13, 2002 to Nov 13, 2026: 5,884 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KALLAM adjusted close, 2002 to 2026
- ₹28.28
- All time high, 2018
- ₹3.95
- 52 week high, ₹1.62 low
- 5,884
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
KALLAM key facts
- Kallam Textiles Limited (KALLAM) closed at ₹1.68 on Nov 13, 2026 on BSE.
- KALLAM's all time high close is ₹28.28, set on Mar 15, 2018; its all time low close is ₹0.1144 on Jun 11, 2003.
- KALLAM's 52 week range is ₹1.62 to ₹3.95.
- KALLAM returned -54.8% over the year to Nov 13, 2026 and -90.1% over five years.
- Over ten years KALLAM returned -90%, -20.2% a year compounded.
- KALLAM's deepest drawdown was -94.1% from Mar 15, 2018 to Nov 4, 2026.
- DataCedar holds 5,884 daily sessions of KALLAM history from Dec 13, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KALLAM price chart, 2002 to 2026
KALLAM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.2% |
| 3 months | -25.7% |
| 6 months | -36.6% |
| Year to date | -45.8% |
| 1 year | -54.8% |
| 3 years | -83.1% |
| 5 years | -90.1% |
| 10 years | -89.6% |
| Since Dec 13, 2002 | +887.6% |
| Compound annual growth, 23.9 years | +10.0% |
KALLAM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹28.28 on Mar 15, 2018
- All time low close
- ₹0.1144 on Jun 11, 2003
- 52 week high
- ₹3.95 on Nov 14, 2025
- 52 week low
- ₹1.62 on Nov 5, 2026
- Deepest drawdown
- -94.1% from Mar 15, 2018 to Nov 4, 2026, not yet recovered
- Best single session
- +105.5% on Jun 30, 2003
- Worst single session
- -20.0% on Jun 22, 2004
- Volatility, 1 year annualised
- 46.9%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2002
- 9.9×
- Best calendar year
- 2004, +198%
- Worst calendar year
- 2019, -61%
KALLAM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Dec 13, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹3.23 | ₹3.85 | ₹1.62 | ₹1.68 | -47.8% | 8.1M | 211 |
| 2025 | ₹5.88 | ₹6.29 | ₹3.00 | ₹3.22 | -43.0% | 12.6M | 248 |
| 2024 | ₹6.60 | ₹10.79 | ₹5.02 | ₹5.65 | -16.4% | 36.1M | 245 |
| 2023 | ₹11.35 | ₹12.65 | ₹6.50 | ₹6.76 | -40.1% | 16.4M | 245 |
| 2022 | ₹17.13 | ₹22.96 | ₹9.51 | ₹11.29 | -33.6% | 25.7M | 248 |
| 2021 | ₹13.53 | ₹22.75 | ₹7.47 | ₹16.99 | +23.3% | 11.9M | 248 |
| 2020 | ₹6.38 | ₹14.61 | ₹2.99 | ₹13.78 | +120.1% | 2.7M | 251 |
| 2019 | ₹16.69 | ₹17.31 | ₹5.94 | ₹6.26 | -61.4% | 1.6M | 243 |
| 2018 | ₹20.30 | ₹29.34 | ₹14.86 | ₹16.20 | -20.7% | 7.5M | 246 |
| 2017 | ₹16.13 | ₹26.12 | ₹14.31 | ₹20.43 | +26.6% | 16.3M | 248 |
| 2016 | ₹11.50 | ₹19.62 | ₹7.07 | ₹16.14 | +41.9% | 7M | 246 |
| 2015 | ₹7.16 | ₹13.63 | ₹5.53 | ₹11.38 | +58.8% | 5.3M | 246 |
| 2014 | ₹4.25 | ₹9.66 | ₹3.97 | ₹7.16 | +62.4% | 12M | 244 |
| 2013 | ₹4.84 | ₹5.68 | ₹2.47 | ₹4.41 | -8.8% | 1.8M | 248 |
| 2012 | ₹3.15 | ₹5.35 | ₹3.08 | ₹4.84 | +47.8% | 3.6M | 243 |
| 2011 | ₹7.29 | ₹8.99 | ₹2.95 | ₹3.27 | -54.0% | 18.7M | 246 |
| 2010 | ₹3.03 | ₹9.11 | ₹2.57 | ₹7.12 | +128.2% | 43.6M | 250 |
| 2009 | ₹1.38 | ₹3.62 | ₹1.04 | ₹3.12 | +125.8% | 6.7M | 242 |
| 2008 | ₹2.95 | ₹3.75 | ₹1.21 | ₹1.38 | -50.7% | 9.3M | 236 |
| 2007 | ₹2.11 | ₹3.12 | ₹1.58 | ₹2.80 | +44.0% | 13.7M | 240 |
| 2006 | ₹2.89 | ₹3.59 | ₹1.26 | ₹1.94 | -30.9% | 17M | 244 |
| 2005 | ₹1.09 | ₹4.33 | ₹0.8118 | ₹2.81 | +181.2% | 40M | 248 |
| 2004 | ₹0.3119 | ₹1.31 | ₹0.1711 | ₹1.00 | +198.3% | 3M | 252 |
| 2003 | ₹0.1701 | ₹0.5500 | ₹0.1144 | ₹0.3355 | +97.2% | 316.1K | 253 |
| 2002 | ₹0.1701 | ₹0.1701 | ₹0.1701 | ₹0.1701 | n/a | 1.4K | 13 |
KALLAM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹1.68 | -0.6% |
| October 2026 | ₹1.69 | -16.7% |
| September 2026 | ₹2.03 | -5.6% |
| August 2026 | ₹2.15 | -9.7% |
| July 2026 | ₹2.38 | -14.4% |
| June 2026 | ₹2.78 | -4.1% |
| May 2026 | ₹2.90 | +9.0% |
| April 2026 | ₹2.66 | +13.2% |
| March 2026 | ₹2.35 | -21.9% |
| February 2026 | ₹3.01 | -2.6% |
| January 2026 | ₹3.09 | -4.0% |
| December 2025 | ₹3.22 | -5.8% |
About the KALLAM data
Daily bars. 5,884 sessions from Dec 13, 2002 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 13, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AKALLAM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- KAKATCEM Kakatiya Cement Sugar and Industries Limited
- KAKTEX Kakatiya Textiles Limited
- KALAMANDIR Sai Silks (Kalamandir) Limited
- KALIND Kalind Limited
- KALPACOMME Kalpa Commercial Limited
- KALPATARU Kalpataru Limited
- KALYANCAP Kalyan Capitals Limited
- KALYANI Kalyani Cast-Tech Limited
Common questions
KALLAM share price history
