Katare Spinning Mills

KTRE
🏛️ india →
131.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 234.20 245.00 234.00 243.00 0.0M
2023-12-28 232.30 244.60 232.30 237.90 0.0M
2023-12-27 234.10 249.00 234.05 244.80 0.0M
2023-12-26 236.70 244.80 230.00 243.90 0.0M
2023-12-22 241.90 241.90 234.25 236.70 0.0M
2023-12-21 231.25 243.95 230.00 241.90 0.0M
2023-12-20 251.95 251.95 241.00 241.05 0.0M
2023-12-19 252.00 252.00 235.10 239.10 0.0M
2023-12-18 250.00 250.00 241.00 241.15 0.0M
2023-12-15 241.05 245.00 232.60 237.25 0.0M
2023-12-14 247.80 247.80 241.00 247.40 0.0M
2023-12-13 259.95 259.95 241.00 247.80 0.0M
2023-12-12 267.95 267.95 241.00 244.90 0.0M
2023-12-11 268.00 268.00 247.00 256.00 0.0M
2023-12-08 244.10 256.95 244.10 252.85 0.0M
2023-12-07 248.30 252.90 246.10 246.10 0.0M
2023-12-06 257.35 257.35 248.30 248.90 0.0M
2023-12-05 249.60 258.00 244.95 257.35 0.0M
2023-12-04 254.95 254.95 220.80 249.60 0.0M
2023-12-01 258.95 266.00 248.00 261.20 0.0M
2023-11-30 260.00 263.85 252.00 258.95 0.0M
2023-11-29 254.10 268.90 246.50 260.45 0.0M
2023-11-28 250.55 264.85 250.55 260.75 0.0M
2023-11-24 268.70 268.70 250.75 264.90 0.0M
2023-11-23 267.00 267.70 256.05 256.45 0.0M
2023-11-22 275.00 275.00 262.00 267.85 0.0M
2023-11-21 260.00 270.00 257.05 262.30 0.0M
2023-11-20 252.00 266.75 252.00 260.00 0.0M
2023-11-17 264.00 264.00 252.10 259.95 0.0M
2023-11-16 264.95 264.95 252.00 252.00 0.0M
2023-11-15 261.65 261.95 261.45 261.45 0.0M
2023-11-13 247.00 260.00 247.00 260.00 0.0M
2023-11-12 261.70 261.70 259.95 259.95 0.0M
2023-11-10 262.95 262.95 249.65 251.00 0.0M
2023-11-08 248.00 262.95 248.00 262.95 0.0M
2023-11-07 251.00 251.00 251.00 251.00 0.0M
2023-11-06 258.00 263.00 258.00 263.00 0.0M
2023-11-03 258.95 258.95 249.00 256.95 0.0M
2023-11-02 259.95 259.95 249.50 258.00 0.0M
2023-11-01 259.50 260.00 248.00 248.00 0.0M
2023-10-31 250.00 253.90 250.00 253.20 0.0M
2023-10-30 259.50 269.50 246.50 250.80 0.0M
2023-10-27 254.80 260.00 254.70 255.40 0.0M
2023-10-26 262.00 262.00 247.00 254.85 0.0M
2023-10-25 270.00 280.00 250.00 254.45 0.0M
2023-10-23 242.10 265.00 242.10 262.95 0.0M
2023-10-20 255.20 268.00 243.90 251.45 0.0M
2023-10-19 249.00 268.00 249.00 265.95 0.0M
2023-10-18 258.00 260.50 258.00 260.25 0.0M
2023-10-17 266.50 266.50 260.85 262.05 0.0M
2023-10-16 255.00 262.00 254.00 256.50 0.0M
2023-10-12 261.95 262.05 252.35 261.95 0.0M
2023-10-11 261.95 261.95 261.95 261.95 0.0M
2023-10-10 256.65 263.25 253.50 263.25 0.0M
2023-10-09 250.00 263.90 250.00 263.25 0.0M
2023-10-06 263.95 263.95 260.00 261.70 0.0M
2023-10-05 253.25 264.00 253.10 259.95 0.0M
2023-10-04 264.95 264.95 251.00 253.05 0.0M
2023-10-03 264.90 265.00 250.00 255.00 0.0M
2023-09-29 262.80 262.80 261.95 261.95 0.0M
2023-09-28 248.00 262.90 248.00 258.45 0.0M
2023-09-27 262.95 262.95 249.20 252.25 0.0M
2023-09-26 261.00 261.00 245.25 252.10 0.0M
2023-09-25 256.30 269.95 248.00 253.10 0.0M
2023-09-22 260.00 261.00 255.00 256.20 0.0M
2023-09-21 261.00 261.95 250.25 256.00 0.0M
2023-09-20 272.00 272.00 253.00 261.00 0.0M
2023-09-18 251.90 273.80 250.25 260.20 0.0M
2023-09-15 273.85 273.85 245.00 257.00 0.0M
2023-09-14 272.95 272.95 251.55 255.95 0.0M
2023-09-13 263.00 268.00 245.00 250.40 0.0M
2023-09-12 265.05 276.95 244.30 247.95 0.0M
2023-09-11 274.90 275.00 267.00 274.10 0.0M
2023-09-08 284.00 284.00 267.00 267.15 0.0M
2023-09-07 284.00 284.00 270.00 280.00 0.0M
2023-09-06 281.00 281.00 266.00 275.00 0.0M
2023-09-05 276.95 276.95 265.00 274.40 0.0M
2023-09-04 260.10 277.95 260.10 270.35 0.0M
2023-09-01 272.00 274.95 272.00 272.10 0.0M
2023-08-31 274.90 274.90 263.45 270.25 0.0M
2023-08-30 278.80 280.90 252.80 265.40 0.0M
2023-08-29 279.40 289.90 272.05 272.55 0.0M
2023-08-28 275.10 280.00 268.00 279.20 0.0M
2023-08-25 282.15 292.00 270.00 273.30 0.0M
2023-08-24 281.00 291.85 276.00 287.90 0.0M
2023-08-23 288.00 295.00 285.00 291.85 0.0M
2023-08-22 290.00 290.00 285.00 285.00 0.0M
2023-08-21 280.05 290.10 280.05 288.00 0.0M
2023-08-18 281.00 288.00 280.00 285.00 0.0M
2023-08-17 277.15 294.65 277.15 284.35 0.0M
2023-08-16 282.00 290.00 271.05 284.25 0.0M
2023-08-14 274.00 288.00 271.50 284.75 0.0M
2023-08-11 274.00 298.90 261.00 261.00 0.0M
2023-08-10 275.60 275.60 253.70 267.60 0.0M
2023-08-09 271.80 289.70 270.00 275.60 0.0M
2023-08-08 270.00 274.00 265.00 265.00 0.0M
2023-08-07 245.00 271.80 245.00 270.00 0.0M
2023-08-04 274.00 274.50 266.40 269.75 0.0M
2023-08-03 270.00 275.00 258.85 271.05 0.0M
2023-08-02 253.00 270.00 253.00 264.10 0.0M
2023-08-01 253.00 259.00 253.00 256.85 0.0M
2023-07-31 258.50 259.50 246.00 251.00 0.0M
2023-07-28 247.00 253.00 247.00 251.70 0.0M
2023-07-27 250.30 253.00 245.00 247.00 0.0M
2023-07-26 253.00 253.00 246.80 246.85 0.0M
2023-07-25 254.95 254.95 246.25 252.00 0.0M
2023-07-24 255.00 255.00 246.00 246.00 0.0M
2023-07-21 254.95 256.95 242.50 248.25 0.0M
2023-07-20 252.50 258.00 248.00 250.95 0.0M
2023-07-19 255.00 257.65 248.00 254.50 0.0M
2023-07-18 244.25 257.00 244.25 252.25 0.0M
2023-07-17 241.15 257.85 237.30 252.30 0.0M
2023-07-14 235.10 244.00 235.10 241.15 0.0M
2023-07-13 244.00 245.00 237.00 244.05 0.0M
2023-07-12 235.00 250.00 230.35 234.20 0.0M
2023-07-11 240.50 264.95 236.30 237.15 0.0M
2023-07-10 235.00 284.90 230.00 247.35 0.0M
2023-07-07 228.50 275.80 228.50 240.00 0.0M
2023-07-06 230.00 235.00 227.50 230.75 0.0M
2023-07-05 227.00 235.05 227.00 229.50 0.0M
2023-07-04 226.00 235.50 225.00 230.00 0.0M
2023-07-03 233.00 233.00 226.00 226.25 0.0M
2023-06-30 232.00 235.00 226.00 229.50 0.0M
2023-06-28 236.00 236.00 225.50 232.00 0.0M
2023-06-27 241.00 241.00 230.50 231.60 0.0M
2023-06-26 239.00 239.00 239.00 239.00 0.0M
2023-06-23 238.00 238.00 220.50 235.00 0.0M
2023-06-22 235.00 237.00 230.50 231.50 0.0M
2023-06-21 235.15 241.95 230.30 232.75 0.0M
2023-06-20 230.50 244.90 230.50 235.15 0.0M
2023-06-19 238.00 241.00 238.00 240.50 0.0M
2023-06-16 237.90 238.00 230.05 238.00 0.0M
2023-06-15 239.00 243.00 221.00 229.25 0.0M
2023-06-14 230.35 243.00 226.00 229.90 0.0M
2023-06-13 240.00 240.00 225.00 225.80 0.0M
2023-06-12 225.00 247.00 225.00 240.00 0.0M
2023-06-09 244.00 244.00 226.25 239.00 0.0M
2023-06-08 249.60 249.60 220.60 235.10 0.0M
2023-06-07 244.95 244.95 234.50 243.50 0.0M
2023-06-06 237.15 250.80 213.45 234.50 0.0M
2023-06-05 231.25 254.00 231.10 237.15 0.0M
2023-06-02 255.00 255.00 229.00 242.00 0.0M
2023-06-01 238.00 245.00 238.00 240.30 0.0M
2023-05-31 249.75 254.85 233.00 240.20 0.0M
2023-05-30 241.00 251.95 241.00 246.80 0.0M
2023-05-29 231.00 269.90 231.00 242.00 0.0M
2023-05-26 250.05 258.80 250.00 250.00 0.0M
2023-05-25 250.35 274.00 232.00 256.20 0.0M
2023-05-24 253.95 253.95 240.65 250.35 0.0M
2023-05-23 255.40 255.50 240.05 253.95 0.0M
2023-05-22 268.00 268.00 248.00 262.85 0.0M
2023-05-19 250.00 260.00 250.00 258.45 0.0M
2023-05-18 255.00 255.00 235.70 252.00 0.0M
2023-05-17 260.00 260.00 245.00 246.10 0.0M
2023-05-16 258.00 258.00 243.00 255.00 0.0M
2023-05-15 243.75 259.00 235.00 258.00 0.0M
2023-05-12 259.10 259.95 250.00 250.00 0.0M
2023-05-11 250.00 261.95 240.00 260.00 0.0M
2023-05-10 264.00 264.00 252.90 259.00 0.0M
2023-05-09 250.00 264.95 242.20 252.85 0.0M
2023-05-08 244.10 270.90 244.10 260.00 0.0M
2023-05-05 238.00 264.95 238.00 252.80 0.0M
2023-05-04 267.90 267.90 242.55 255.55 0.0M
2023-05-03 268.00 268.00 242.15 249.00 0.0M
2023-05-02 275.80 281.90 252.65 256.05 0.0M
2023-04-28 262.35 279.65 254.65 270.35 0.0M
2023-04-27 278.00 294.00 252.30 269.10 0.0M
2023-04-26 278.00 285.00 261.55 274.95 0.0M
2023-04-25 278.00 278.00 249.65 272.60 0.0M
2023-04-24 224.75 250.00 224.75 244.30 0.0M
2023-04-21 203.60 244.55 200.00 220.30 0.0M
2023-04-20 204.90 205.00 186.20 203.80 0.0M
2023-04-19 198.50 205.00 185.00 190.60 0.0M
2023-04-18 199.00 199.00 190.00 191.85 0.0M
2023-04-17 199.90 199.90 190.05 196.00 0.0M
2023-04-13 205.15 205.15 193.00 199.90 0.0M
2023-04-12 181.00 194.00 180.00 193.00 0.0M
2023-04-11 177.60 188.00 175.00 188.00 0.0M
2023-04-10 198.00 198.00 175.65 179.05 0.0M
2023-04-06 184.00 184.00 175.00 180.00 0.0M
2023-04-05 175.00 184.95 172.60 174.50 0.0M
2023-04-03 188.00 188.00 172.20 174.90 0.0M
2023-03-31 193.50 194.85 178.15 179.70 0.0M
2023-03-29 200.00 200.00 178.00 183.45 0.0M
2023-03-28 208.50 208.50 180.25 198.00 0.0M
2023-03-27 200.00 209.90 190.05 199.00 0.0M
2023-03-24 215.00 215.00 193.00 199.95 0.0M
2023-03-23 204.00 205.45 198.00 204.00 0.0M
2023-03-22 217.00 219.50 190.05 205.45 0.0M
2023-03-21 217.00 217.00 206.00 206.90 0.0M
2023-03-20 217.00 217.00 205.50 205.50 0.0M
2023-03-17 220.00 220.00 208.00 208.10 0.0M
2023-03-16 205.50 217.95 205.50 208.70 0.0M
2023-03-15 201.00 219.00 201.00 209.70 0.0M
2023-03-14 219.30 219.30 200.10 215.90 0.0M
2023-03-13 220.00 220.00 215.00 215.15 0.0M
2023-03-10 215.00 220.00 210.00 220.00 0.0M
2023-03-09 223.00 223.00 210.00 216.85 0.0M
2023-03-08 223.90 226.50 210.00 211.40 0.0M
2023-03-06 220.30 225.00 208.50 214.30 0.0M
2023-03-03 214.55 227.00 213.00 224.75 0.0M
2023-03-02 215.00 229.00 208.00 220.05 0.0M
2023-03-01 208.50 225.00 208.50 225.00 0.0M
2023-02-28 212.00 226.00 212.00 213.20 0.0M
2023-02-27 221.05 228.00 210.00 220.10 0.0M
2023-02-24 222.90 225.00 214.10 220.50 0.0M
2023-02-23 223.00 245.00 200.70 214.25 0.0M
2023-02-22 224.50 234.80 206.15 215.05 0.0M
2023-02-21 228.00 236.00 224.50 227.30 0.0M
2023-02-20 237.50 245.00 228.00 229.05 0.0M
2023-02-17 238.95 239.00 226.10 237.50 0.0M
2023-02-16 222.10 245.00 222.10 230.00 0.0M
2023-02-15 230.00 244.70 220.00 233.95 0.0M
2023-02-14 250.00 250.00 230.00 230.70 0.0M
2023-02-13 255.00 255.00 224.05 240.00 0.0M
2023-02-10 258.95 258.95 235.20 241.95 0.0M
2023-02-09 251.05 259.95 243.50 254.85 0.0M
2023-02-08 264.00 264.00 250.00 263.50 0.0M
2023-02-07 264.00 265.00 264.00 264.00 0.0M
2023-02-06 260.00 265.00 250.05 264.00 0.0M
2023-02-03 268.00 268.00 240.00 257.55 0.0M
2023-02-02 260.00 268.00 253.00 266.10 0.0M
2023-02-01 261.50 270.00 260.00 260.10 0.0M
2023-01-31 261.50 272.50 258.00 270.00 0.0M
2023-01-30 275.00 275.00 262.80 271.50 0.0M
2023-01-27 273.00 273.00 261.50 270.95 0.0M
2023-01-25 269.20 273.40 260.00 265.30 0.0M
2023-01-24 276.95 276.95 268.50 273.60 0.0M
2023-01-23 278.00 278.00 268.00 274.95 0.0M
2023-01-20 278.00 279.95 268.55 270.00 0.0M
2023-01-19 274.00 278.00 269.00 278.00 0.0M
2023-01-18 275.00 275.00 268.05 268.20 0.0M
2023-01-17 274.50 280.00 267.50 268.00 0.0M
2023-01-16 280.00 284.00 266.05 274.50 0.0M
2023-01-13 272.00 284.50 265.00 268.60 0.0M
2023-01-12 267.00 274.00 267.00 272.00 0.0M
2023-01-11 274.50 279.00 265.00 270.00 0.0M
2023-01-10 281.00 281.00 265.10 269.10 0.0M
2023-01-09 283.00 283.00 270.00 280.50 0.0M
2023-01-06 284.35 284.35 275.00 281.00 0.0M
2023-01-05 271.45 288.75 271.45 276.05 0.0M
2023-01-04 290.00 290.00 271.10 284.70 0.0M
2023-01-03 290.85 290.85 275.00 283.30 0.0M
2023-01-02 278.05 293.00 271.00 282.35 0.0M