Kandarp Digi Smart BPO Limited KANDARP
NSE · India · Commercial Services
INR 36.10-2.40 (-6.23%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 62.75 | -5.00% | INR 68.95 | INR 68.95 | INR 62.75 | 6.00K |
| 2026-09-29 | INR 66.05 | -4.96% | INR 66.35 | INR 66.35 | INR 66.05 | 12.00K |
| 2026-09-28 | INR 69.50 | -4.99% | INR 73.00 | INR 73.00 | INR 69.50 | 6.00K |
| 2026-09-25 | INR 73.15 | -4.94% | INR 79.05 | INR 79.50 | INR 73.15 | 18.00K |
| 2026-09-24 | INR 76.95 | +3.43% | INR 77.95 | INR 78.10 | INR 71.00 | 46.00K |
| 2026-09-23 | INR 74.40 | +0.68% | INR 76.20 | INR 76.20 | INR 70.70 | 10.00K |
| 2026-09-22 | INR 73.90 | 0.00% | INR 73.90 | INR 73.90 | INR 73.90 | 0 |
| 2026-09-21 | INR 73.90 | +4.01% | INR 73.90 | INR 73.90 | INR 73.90 | 1.00K |
| 2026-09-18 | INR 71.05 | 0.00% | INR 71.05 | INR 71.05 | INR 71.05 | 0 |
| 2026-09-17 | INR 71.05 | +0.14% | INR 72.00 | INR 74.45 | INR 67.45 | 22.00K |
| 2026-09-16 | INR 70.95 | +2.16% | INR 70.85 | INR 71.15 | INR 67.05 | 7.00K |
| 2026-09-15 | INR 69.45 | -4.67% | INR 76.40 | INR 76.40 | INR 69.25 | 20.00K |
| 2026-09-11 | INR 72.85 | +1.32% | INR 68.35 | INR 74.45 | INR 68.35 | 22.00K |
| 2026-09-10 | INR 71.90 | -9.90% | INR 71.85 | INR 77.60 | INR 71.85 | 23.00K |
| 2026-09-09 | INR 79.80 | -9.98% | INR 80.10 | INR 82.95 | INR 79.80 | 18.00K |
| 2026-09-08 | INR 88.65 | -10.00% | INR 91.05 | INR 92.10 | INR 88.65 | 16.00K |
| 2026-09-07 | INR 98.50 | +1.55% | INR 98.50 | INR 98.50 | INR 98.50 | 1.00K |
| 2026-09-04 | INR 97.00 | +4.41% | INR 97.00 | INR 97.00 | INR 97.00 | 1.00K |
| 2026-09-03 | INR 92.90 | -5.16% | INR 92.00 | INR 93.85 | INR 92.00 | 2.00K |
| 2026-09-02 | INR 97.95 | +7.64% | INR 85.05 | INR 97.95 | INR 85.05 | 3.00K |
| 2026-09-01 | INR 91.00 | -4.26% | INR 91.50 | INR 91.50 | INR 90.95 | 9.00K |
| 2026-08-31 | INR 95.05 | 0.00% | INR 95.05 | INR 95.05 | INR 95.05 | 0 |
| 2026-08-28 | INR 95.05 | -1.04% | INR 96.15 | INR 96.15 | INR 95.05 | 4.00K |
| 2026-08-27 | INR 96.05 | -4.90% | INR 96.05 | INR 96.05 | INR 96.05 | 1.00K |
| 2026-08-26 | INR 101.00 | -1.85% | INR 101.00 | INR 101.00 | INR 99.50 | 43.00K |
| 2026-08-25 | INR 102.90 | +3.00% | INR 104.00 | INR 104.00 | INR 97.55 | 63.00K |
| 2026-08-24 | INR 99.90 | -1.58% | INR 100.00 | INR 100.00 | INR 99.90 | 19.00K |
| 2026-08-21 | INR 101.50 | +1.50% | INR 100.00 | INR 101.50 | INR 100.00 | 25.00K |
| 2026-08-20 | INR 100.00 | -0.99% | INR 100.00 | INR 100.00 | INR 100.00 | 3.00K |
| 2026-08-19 | INR 101.00 | +1.00% | INR 101.00 | INR 101.00 | INR 101.00 | 1.00K |
| 2026-08-18 | INR 100.00 | +2.99% | INR 99.00 | INR 101.00 | INR 98.20 | 108.00K |
| 2026-08-17 | INR 97.10 | -7.48% | INR 99.70 | INR 102.10 | INR 97.10 | 19.00K |
| 2026-08-14 | INR 104.95 | -0.80% | INR 107.00 | INR 107.00 | INR 102.25 | 6.00K |
| 2026-08-13 | INR 105.80 | +1.29% | INR 101.25 | INR 107.00 | INR 101.25 | 5.00K |
| 2026-08-12 | INR 104.45 | -2.38% | INR 109.00 | INR 109.00 | INR 100.00 | 14.00K |
| 2026-08-11 | INR 107.00 | +1.95% | INR 97.00 | INR 108.75 | INR 97.00 | 21.00K |
| 2026-08-10 | INR 104.95 | +2.14% | INR 97.50 | INR 105.00 | INR 97.50 | 25.00K |
| 2026-08-07 | INR 102.75 | +4.31% | INR 93.00 | INR 103.00 | INR 93.00 | 19.00K |
| 2026-08-06 | INR 98.50 | +0.51% | INR 102.75 | INR 102.75 | INR 95.25 | 29.00K |
| 2026-08-05 | INR 98.00 | -3.92% | INR 97.00 | INR 98.10 | INR 97.00 | 5.00K |
| 2026-08-04 | INR 102.00 | +3.61% | INR 93.00 | INR 103.00 | INR 93.00 | 28.00K |
| 2026-08-03 | INR 98.45 | -2.43% | INR 98.75 | INR 99.00 | INR 97.00 | 7.00K |
| 2026-07-31 | INR 100.90 | +7.23% | INR 94.00 | INR 103.50 | INR 90.00 | 35.00K |
| 2026-07-30 | INR 94.10 | +4.56% | INR 86.05 | INR 94.90 | INR 86.05 | 11.00K |
| 2026-07-29 | INR 90.00 | -2.70% | INR 90.00 | INR 91.00 | INR 87.00 | 21.00K |
| 2026-07-28 | INR 92.50 | -4.34% | INR 100.00 | INR 100.00 | INR 92.50 | 3.00K |
| 2026-07-27 | INR 96.70 | +5.86% | INR 99.90 | INR 99.90 | INR 91.35 | 18.00K |
| 2026-07-24 | INR 91.35 | -3.44% | INR 102.00 | INR 102.00 | INR 91.35 | 3.00K |
| 2026-07-23 | INR 94.60 | -1.05% | INR 95.00 | INR 96.55 | INR 94.60 | 13.00K |
| 2026-07-22 | INR 95.60 | -1.95% | INR 99.00 | INR 99.00 | INR 95.00 | 5.00K |
| 2026-07-21 | INR 97.50 | +2.63% | INR 102.50 | INR 102.50 | INR 97.50 | 2.00K |
| 2026-07-20 | INR 95.00 | -5.00% | INR 99.50 | INR 99.50 | INR 95.00 | 21.00K |
| 2026-07-17 | INR 100.00 | 0.00% | INR 100.00 | INR 100.00 | INR 100.00 | 0 |
| 2026-07-16 | INR 100.00 | -3.61% | INR 100.00 | INR 100.00 | INR 100.00 | 1.00K |
| 2026-07-15 | INR 103.75 | -1.66% | INR 103.00 | INR 103.75 | INR 103.00 | 2.00K |
| 2026-07-14 | INR 105.50 | +0.48% | INR 105.50 | INR 105.50 | INR 105.50 | 1.00K |
| 2026-07-13 | INR 105.00 | +3.96% | INR 105.00 | INR 105.00 | INR 105.00 | 1.00K |
| 2026-07-10 | INR 101.00 | 0.00% | INR 101.00 | INR 101.00 | INR 101.00 | 0 |
| 2026-07-09 | INR 101.00 | +2.54% | INR 101.00 | INR 101.00 | INR 101.00 | 3.00K |
| 2026-07-08 | INR 98.50 | -4.37% | INR 96.30 | INR 98.50 | INR 96.25 | 5.00K |
| 2026-07-07 | INR 103.00 | -0.82% | INR 98.10 | INR 103.00 | INR 98.10 | 5.00K |
| 2026-07-06 | INR 103.85 | +3.85% | INR 101.00 | INR 103.85 | INR 95.00 | 6.00K |
| 2026-07-03 | INR 100.00 | +1.73% | INR 99.00 | INR 100.00 | INR 99.00 | 3.00K |
| 2026-07-02 | INR 98.30 | +1.34% | INR 104.00 | INR 105.00 | INR 97.20 | 16.00K |
| 2026-07-01 | INR 97.00 | -3.00% | INR 100.00 | INR 100.00 | INR 97.00 | 4.00K |
| 2026-06-30 | INR 100.00 | 0.00% | INR 100.00 | INR 100.00 | INR 100.00 | 6.00K |
| 2026-06-29 | INR 100.00 | -0.55% | INR 100.00 | INR 100.00 | INR 100.00 | 1.00K |
| 2026-06-26 | INR 100.55 | 0.00% | INR 100.55 | INR 100.55 | INR 100.55 | 0 |
| 2026-06-25 | INR 100.55 | -2.99% | INR 107.95 | INR 107.95 | INR 100.00 | 26.00K |
| 2026-06-24 | INR 103.65 | -3.58% | INR 105.00 | INR 107.00 | INR 101.35 | 23.00K |
| 2026-06-23 | INR 107.50 | -2.80% | INR 110.00 | INR 112.05 | INR 105.35 | 43.00K |
| 2026-06-22 | INR 110.60 | -1.69% | INR 117.90 | INR 117.90 | INR 107.05 | 14.00K |
| 2026-06-19 | INR 112.50 | -0.79% | INR 112.50 | INR 112.50 | INR 112.50 | 3.00K |
| 2026-06-18 | INR 113.40 | -2.45% | INR 120.40 | INR 120.80 | INR 113.40 | 16.00K |
| 2026-06-17 | INR 116.25 | +1.40% | INR 119.80 | INR 120.00 | INR 112.60 | 10.00K |
| 2026-06-16 | INR 114.65 | +5.23% | INR 111.80 | INR 116.00 | INR 107.00 | 296.00K |
| 2026-06-15 | INR 108.95 | +1.87% | INR 109.95 | INR 109.95 | INR 107.70 | 197.00K |
| 2026-06-12 | INR 106.95 | +7.60% | INR 105.40 | INR 108.50 | INR 97.00 | 42.00K |
| 2026-06-11 | INR 99.40 | -0.30% | INR 100.00 | INR 104.95 | INR 98.00 | 20.00K |
| 2026-06-10 | INR 99.70 | -16.81% | INR 95.90 | INR 117.95 | INR 95.90 | 278.00K |
| 2026-06-09 | INR 119.85 | -18.66% | INR 141.20 | INR 144.50 | INR 117.90 | 94.00K |
| 2026-06-08 | INR 147.35 | -1.44% | INR 144.00 | INR 148.00 | INR 142.00 | 202.00K |
| 2026-06-05 | INR 149.50 | 0.00% | INR 149.50 | INR 149.50 | INR 149.50 | 0 |
| 2026-06-04 | INR 149.50 | +0.34% | INR 145.50 | INR 149.50 | INR 145.50 | 4.00K |
| 2026-06-03 | INR 149.00 | -2.30% | INR 156.95 | INR 156.95 | INR 148.10 | 5.00K |
| 2026-06-02 | INR 152.50 | -0.33% | INR 152.50 | INR 152.50 | INR 152.50 | 3.00K |
| 2026-06-01 | INR 153.00 | +0.33% | INR 157.50 | INR 157.50 | INR 153.00 | 2.00K |
| 2026-05-29 | INR 152.50 | -1.61% | INR 158.90 | INR 158.90 | INR 150.00 | 130.00K |
| 2026-05-28 | INR 155.00 | 0.00% | INR 155.00 | INR 155.00 | INR 155.00 | 0 |
| 2026-05-27 | INR 155.00 | -1.27% | INR 148.70 | INR 156.00 | INR 148.70 | 13.00K |