BSE · KANDAGIRI · stock
Kandagiri Spinning Mills Limited (KANDAGIRI) stock price history
Every BSE trading session of Kandagiri Spinning Mills Limited from Apr 8, 2002 to Sep 28, 2026: 6,081 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
KANDAGIRI adjusted close, 2002 to 2026
- ₹122.29
- All time high, 2010
- ₹51.72
- 52 week high, ₹37.55 low
- 6,081
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
KANDAGIRI key facts
- Kandagiri Spinning Mills Limited (KANDAGIRI) closed at ₹41.65 on Sep 28, 2026 on BSE.
- KANDAGIRI's all time high close is ₹122.29, set on Nov 8, 2010; its all time low close is ₹3.76 on Jan 2, 2020.
- KANDAGIRI's 52 week range is ₹37.55 to ₹51.72.
- KANDAGIRI returned -11.2% over the year to Sep 28, 2026 and +156.3% over five years.
- Over ten years KANDAGIRI returned -29%, -3.4% a year compounded.
- KANDAGIRI's deepest drawdown was -96.9% from Nov 8, 2010 to Jan 2, 2020.
- DataCedar holds 6,081 daily sessions of KANDAGIRI history from Apr 8, 2002 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
KANDAGIRI price chart, 2002 to 2026
KANDAGIRI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.4% |
| 3 months | +5.0% |
| 6 months | -2.4% |
| Year to date | -10.0% |
| 1 year | -11.2% |
| 3 years | +165.1% |
| 5 years | +156.3% |
| 10 years | -29.4% |
| Since Apr 8, 2002 | +573.7% |
| Compound annual growth, 24.5 years | +8.1% |
KANDAGIRI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹122.29 on Nov 8, 2010
- All time low close
- ₹3.76 on Jan 2, 2020
- 52 week high
- ₹51.72 on Dec 15, 2025
- 52 week low
- ₹37.55 on Aug 17, 2026
- Deepest drawdown
- -96.9% from Nov 8, 2010 to Jan 2, 2020, not yet recovered
- Best single session
- +20.0% on Apr 17, 2015
- Worst single session
- -19.2% on Sep 27, 2002
- Volatility, 1 year annualised
- 23.7%
- Sessions closing higher, 1 year
- 6%
- Growth of 1 since 2002
- 6.7×
- Best calendar year
- 2003, +366%
- Worst calendar year
- 2019, -79%
KANDAGIRI 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 Apr 8, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹46.27 | ₹46.27 | ₹37.55 | ₹41.65 | -10.0% | 75.4K | 186 |
| 2025 | ₹32.05 | ₹51.72 | ₹26.50 | ₹46.27 | +44.4% | 290.1K | 248 |
| 2024 | ₹16.60 | ₹36.78 | ₹16.60 | ₹32.05 | +86.4% | 103.4K | 245 |
| 2023 | ₹15.15 | ₹23.10 | ₹12.00 | ₹17.19 | +8.1% | 51.5K | 245 |
| 2022 | ₹25.05 | ₹27.85 | ₹14.45 | ₹15.90 | -33.4% | 154.3K | 248 |
| 2021 | ₹8.16 | ₹24.21 | ₹5.90 | ₹23.86 | +192.4% | 72.1K | 248 |
| 2020 | ₹3.91 | ₹9.18 | ₹3.76 | ₹8.16 | +108.7% | 3K | 250 |
| 2019 | ₹18.90 | ₹25.45 | ₹3.90 | ₹3.91 | -79.3% | 6.7K | 243 |
| 2018 | ₹37.45 | ₹43.20 | ₹18.05 | ₹18.90 | -51.5% | 117K | 246 |
| 2017 | ₹44.00 | ₹59.00 | ₹33.90 | ₹38.95 | -15.3% | 215.5K | 248 |
| 2016 | ₹80.95 | ₹82.80 | ₹38.15 | ₹46.00 | -40.4% | 72.6K | 246 |
| 2015 | ₹72.60 | ₹119.00 | ₹48.35 | ₹77.15 | +11.5% | 169.7K | 246 |
| 2014 | ₹70.00 | ₹90.00 | ₹55.60 | ₹69.20 | -1.1% | 98.6K | 244 |
| 2013 | ₹72.00 | ₹89.30 | ₹58.15 | ₹70.00 | -2.0% | 42K | 248 |
| 2012 | ₹50.70 | ₹84.95 | ₹45.25 | ₹71.40 | +47.8% | 47.6K | 245 |
| 2011 | ₹115.14 | ₹117.51 | ₹48.10 | ₹48.30 | -52.9% | 147K | 246 |
| 2010 | ₹71.78 | ₹129.54 | ₹58.77 | ₹102.51 | +48.3% | 432.4K | 250 |
| 2009 | ₹43.84 | ₹76.58 | ₹18.25 | ₹69.14 | +57.7% | 163.1K | 243 |
| 2008 | ₹88.19 | ₹92.28 | ₹32.94 | ₹43.84 | -50.7% | 166.7K | 246 |
| 2007 | ₹87.41 | ₹98.50 | ₹62.34 | ₹88.89 | +2.5% | 802.8K | 248 |
| 2006 | ₹66.04 | ₹114.15 | ₹62.13 | ₹86.71 | +33.5% | 1.7M | 247 |
| 2005 | ₹54.04 | ₹80.46 | ₹40.03 | ₹64.96 | +26.9% | 2.3M | 250 |
| 2004 | ₹38.73 | ₹96.35 | ₹20.62 | ₹51.17 | +28.8% | 5.1M | 262 |
| 2003 | ₹9.04 | ₹50.94 | ₹7.26 | ₹39.72 | +366.1% | 491.9K | 261 |
| 2002 | ₹6.18 | ₹9.46 | ₹4.39 | ₹8.52 | n/a | 27.5K | 192 |
KANDAGIRI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹41.65 | -3.0% |
| August 2026 | ₹42.95 | +3.3% |
| July 2026 | ₹41.59 | +4.9% |
| June 2026 | ₹39.65 | -1.1% |
| May 2026 | ₹40.10 | -6.0% |
| April 2026 | ₹42.68 | 0.0% |
| March 2026 | ₹42.68 | -0.5% |
| February 2026 | ₹42.89 | +10.0% |
| January 2026 | ₹39.00 | -15.7% |
| December 2025 | ₹46.27 | -6.1% |
| November 2025 | ₹49.26 | +5.0% |
| October 2025 | ₹46.92 | 0.0% |
About the KANDAGIRI data
Daily bars. 6,081 sessions from Apr 8, 2002 to Sep 28, 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 21, 2026 forward, most recent session Sep 28, 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 Apr 8, 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/KANDAGIRI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- KAMOPAINTS Kamdhenu Ventures Limited
- KANANIIND Kanani Industries Limited
- KANCHI Kanchi Karpooram Limited
- KANCOTEA Kanco Tea & Industries Limited
- KANELIND Kanel Industries Limited
- KANISHK Kanishk Aluminium India Limited
- KANORICHEM Kanoria Chemicals & Industries Limited
- KANPRPLA Kanpur Plastipack Limited
Common questions
KANDAGIRI share price history
