BSE · KATRSPG · stock
Katare Spinning Mills Limited (KATRSPG) stock price history
Every BSE trading session of Katare Spinning Mills Limited from Jun 25, 2003 to Sep 25, 2026: 5,760 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
KATRSPG adjusted close, 2003 to 2026
- ₹478.00
- All time high, 2022
- ₹148.00
- 52 week high, ₹80.00 low
- 5,760
- Daily sessions since 2003
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
KATRSPG key facts
- Katare Spinning Mills Limited (KATRSPG) closed at ₹101.00 on Sep 25, 2026 on BSE.
- KATRSPG's all time high close is ₹478.00, set on Mar 30, 2022; its all time low close is ₹6.10 on Oct 11, 2018.
- KATRSPG's 52 week range is ₹80.00 to ₹148.00.
- KATRSPG returned -23.5% over the year to Sep 25, 2026 and +438.7% over five years.
- Over ten years KATRSPG returned +381%, +17.0% a year compounded.
- KATRSPG's deepest drawdown was -84.6% from Nov 12, 2014 to Oct 11, 2018.
- DataCedar holds 5,760 daily sessions of KATRSPG history from Jun 25, 2003 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
KATRSPG price chart, 2003 to 2026
KATRSPG returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.1% |
| 3 months | 0.0% |
| 6 months | +5.8% |
| Year to date | -4.6% |
| 1 year | -23.5% |
| 3 years | -60.1% |
| 5 years | +438.7% |
| 10 years | +381.0% |
| Since Jun 25, 2003 | +899.1% |
| Compound annual growth, 23.3 years | +10.4% |
KATRSPG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹478.00 on Mar 30, 2022
- All time low close
- ₹6.10 on Oct 11, 2018
- 52 week high
- ₹148.00 on Sep 30, 2025
- 52 week low
- ₹80.00 on Mar 24, 2026
- Deepest drawdown
- -84.6% from Nov 12, 2014 to Oct 11, 2018, recovered Dec 30, 2021
- Best single session
- +20.0% on Jul 5, 2010
- Worst single session
- -19.7% on May 2, 2005
- Volatility, 1 year annualised
- 45.5%
- Sessions closing higher, 1 year
- 30%
- Growth of 1 since 2003
- 10.0×
- Best calendar year
- 2022, +554%
- Worst calendar year
- 2025, -49%
KATRSPG 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. 2003 starts on Jun 25, 2003; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹102.40 | ₹120.00 | ₹80.00 | ₹101.00 | -7.3% | 38.7K | 183 |
| 2025 | ₹214.00 | ₹219.95 | ₹93.10 | ₹109.00 | -49.1% | 76.3K | 248 |
| 2024 | ₹247.95 | ₹274.00 | ₹199.00 | ₹214.00 | -11.9% | 92.7K | 245 |
| 2023 | ₹278.05 | ₹298.90 | ₹172.20 | ₹243.00 | -11.9% | 159.9K | 245 |
| 2022 | ₹44.30 | ₹497.10 | ₹44.30 | ₹275.90 | +553.8% | 750.2K | 248 |
| 2021 | ₹15.46 | ₹42.20 | ₹13.26 | ₹42.20 | +173.0% | 110.2K | 248 |
| 2020 | ₹26.10 | ₹26.10 | ₹8.10 | ₹15.46 | -41.9% | 174.2K | 250 |
| 2019 | ₹8.90 | ₹27.60 | ₹8.55 | ₹26.60 | +198.9% | 188.2K | 242 |
| 2018 | ₹16.15 | ₹17.00 | ₹6.00 | ₹8.90 | -44.7% | 305.3K | 246 |
| 2017 | ₹31.00 | ₹31.00 | ₹14.40 | ₹16.10 | -48.1% | 83.7K | 248 |
| 2016 | ₹24.00 | ₹31.80 | ₹14.50 | ₹31.00 | +29.2% | 73.3K | 246 |
| 2015 | ₹21.50 | ₹31.80 | ₹14.95 | ₹24.00 | +11.6% | 38.8K | 246 |
| 2014 | ₹25.00 | ₹40.80 | ₹17.75 | ₹21.50 | -17.0% | 63.4K | 244 |
| 2013 | ₹18.00 | ₹26.00 | ₹13.23 | ₹25.90 | +51.0% | 91.4K | 248 |
| 2012 | ₹17.95 | ₹21.73 | ₹11.48 | ₹17.15 | -4.5% | 110.2K | 245 |
| 2011 | ₹26.45 | ₹31.79 | ₹14.17 | ₹17.95 | -29.8% | 329.1K | 246 |
| 2010 | ₹14.27 | ₹34.20 | ₹11.62 | ₹25.56 | +88.0% | 2.4M | 250 |
| 2009 | ₹18.33 | ₹20.60 | ₹8.04 | ₹13.59 | -25.8% | 1.1M | 243 |
| 2008 | ₹21.45 | ₹31.13 | ₹11.95 | ₹18.33 | -14.5% | 551.8K | 246 |
| 2007 | ₹22.44 | ₹24.94 | ₹10.17 | ₹21.45 | +0.2% | 478.9K | 248 |
| 2006 | ₹12.94 | ₹21.40 | ₹10.25 | ₹21.40 | +67.8% | 403.3K | 247 |
| 2005 | ₹18.99 | ₹29.57 | ₹10.91 | ₹12.75 | -26.3% | 328.2K | 250 |
| 2004 | ₹8.50 | ₹20.12 | ₹6.61 | ₹17.30 | +103.4% | 44K | 262 |
| 2003 | ₹10.11 | ₹10.20 | ₹7.75 | ₹8.50 | n/a | 19.5K | 136 |
KATRSPG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹101.00 | -3.1% |
| August 2026 | ₹104.27 | +5.1% |
| July 2026 | ₹99.20 | -4.6% |
| June 2026 | ₹103.95 | 0.0% |
| May 2026 | ₹103.95 | -0.0% |
| April 2026 | ₹104.00 | +10.6% |
| March 2026 | ₹94.00 | -10.5% |
| February 2026 | ₹105.00 | +10.5% |
| January 2026 | ₹95.00 | -12.8% |
| December 2025 | ₹109.00 | -6.7% |
| November 2025 | ₹116.85 | -1.8% |
| October 2025 | ₹119.00 | -7.7% |
About the KATRSPG data
Daily bars. 5,760 sessions from Jun 25, 2003 to Sep 25, 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 18, 2026 forward, most recent session Sep 24, 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 Jun 25, 2003, 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/KATRSPG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- KARTKIN Kartik Investments Trust Limited
- KARURVYSYA The Karur Vysya Bank Limited
- KASTURI Kasturi Metal Composite Limited
- KATIPATANG Kati Patang Lifestyle Limited
- KAUSHALYA Kaushalya Infrastructure Development Corporation Limited
- KAVDEFENCE Kavveri Defence & Wireless Technologies Limited
- KAYA Kaya Limited
- KAYCEEI Kaycee Industries Limited
Common questions
KATRSPG share price history
