Kakatiya Textiles Limited (BOM:521054)
India · Delayed Price · Currency is INR 12.00
+1.50 (14.29%)
At close: Jan 21, 2026
Kakatiya Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 9.60 | 11.75 | 9.60 | 11.50 | 11.50 | -4.17% | 3,733 |
| Jan 21, 2026 | 10.50 | 12.00 | 10.50 | 12.00 | 12.00 | 14.29% | 1,528 |
| Jan 20, 2026 | 12.34 | 12.34 | 10.50 | 10.50 | 10.50 | -15.32% | 782 |
| Jan 19, 2026 | 12.95 | 12.95 | 12.40 | 12.40 | 12.40 | -4.62% | 277 |
| Jan 16, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 195 |
| Jan 13, 2026 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 153 |
| Jan 12, 2026 | 10.88 | 14.00 | 10.88 | 14.00 | 14.00 | 2.94% | 5 |
| Jan 9, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 50 |
| Jan 8, 2026 | 14.20 | 14.20 | 13.60 | 13.60 | 13.60 | 0.44% | 311 |
| Jan 7, 2026 | 14.74 | 14.74 | 13.00 | 13.54 | 13.54 | -8.51% | 672 |
| Jan 6, 2026 | 14.50 | 14.80 | 14.00 | 14.80 | 14.80 | 5.19% | 3,016 |
| Jan 5, 2026 | 14.87 | 15.74 | 14.00 | 14.07 | 14.07 | -7.80% | 2,630 |
| Jan 2, 2026 | 15.75 | 15.75 | 15.00 | 15.26 | 15.26 | -3.11% | 1,163 |
| Jan 1, 2026 | 16.00 | 16.00 | 15.25 | 15.75 | 15.75 | -1.56% | 135 |
| Dec 31, 2025 | 15.25 | 16.00 | 15.25 | 16.00 | 16.00 | - | 8 |
| Dec 30, 2025 | 15.92 | 16.00 | 15.92 | 16.00 | 16.00 | - | 50 |
| Dec 26, 2025 | 15.55 | 16.00 | 15.55 | 16.00 | 16.00 | 0.06% | 225 |
| Dec 24, 2025 | 16.00 | 16.00 | 15.55 | 15.99 | 15.99 | -0.06% | 285 |
| Dec 23, 2025 | 16.00 | 16.00 | 15.65 | 16.00 | 16.00 | 3.23% | 136 |
| Dec 22, 2025 | 16.60 | 16.74 | 15.50 | 15.50 | 15.50 | -6.63% | 326 |
| Dec 19, 2025 | 15.90 | 16.75 | 15.90 | 16.60 | 16.60 | 4.40% | 977 |
| Dec 18, 2025 | 15.92 | 15.92 | 15.50 | 15.90 | 15.90 | -0.13% | 500 |
| Dec 17, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - | 108 |
| Dec 16, 2025 | 16.50 | 16.97 | 15.00 | 15.92 | 15.92 | -2.15% | 850 |
| Dec 15, 2025 | 16.58 | 16.98 | 16.12 | 16.27 | 16.27 | -1.39% | 932 |
| Dec 12, 2025 | 16.01 | 16.97 | 15.50 | 16.50 | 16.50 | 3.06% | 3,314 |
| Dec 11, 2025 | 16.95 | 16.95 | 16.01 | 16.01 | 16.01 | -2.44% | 315 |
| Dec 10, 2025 | 17.50 | 17.50 | 16.01 | 16.41 | 16.41 | -6.12% | 1,258 |
| Dec 9, 2025 | 16.75 | 17.50 | 16.75 | 17.48 | 17.48 | 0.11% | 276 |
| Dec 8, 2025 | 16.25 | 17.89 | 16.25 | 17.46 | 17.46 | 9.13% | 5,828 |
| Dec 5, 2025 | 16.75 | 17.75 | 15.50 | 16.00 | 16.00 | -4.36% | 7,384 |
| Dec 3, 2025 | 16.50 | 16.75 | 16.00 | 16.73 | 16.73 | -0.12% | 439 |
| Dec 2, 2025 | 16.75 | 16.97 | 16.00 | 16.75 | 16.75 | 0.12% | 304 |
| Dec 1, 2025 | 16.50 | 16.75 | 16.45 | 16.73 | 16.73 | 2.01% | 863 |
| Nov 28, 2025 | 15.75 | 16.48 | 15.50 | 16.40 | 16.40 | 9.12% | 2,018 |
| Nov 27, 2025 | 16.00 | 16.49 | 14.50 | 15.03 | 15.03 | -2.28% | 4,138 |
| Nov 26, 2025 | 16.00 | 16.75 | 15.15 | 15.38 | 15.38 | -8.45% | 6,593 |
| Nov 25, 2025 | 16.00 | 16.90 | 15.51 | 16.80 | 16.80 | 1.88% | 2,974 |
| Nov 24, 2025 | 16.90 | 16.90 | 15.52 | 16.49 | 16.49 | -2.54% | 4,942 |
| Nov 21, 2025 | 16.50 | 16.92 | 16.00 | 16.92 | 16.92 | - | 791 |
| Nov 20, 2025 | 16.50 | 17.00 | 16.50 | 16.92 | 16.92 | 2.55% | 668 |
| Nov 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 210 |
| Nov 18, 2025 | 16.31 | 16.99 | 16.01 | 16.50 | 16.50 | 1.23% | 8,550 |
| Nov 17, 2025 | 16.01 | 16.31 | 16.01 | 16.30 | 16.30 | -2.10% | 1,649 |
| Nov 14, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.30% | 3 |
| Nov 13, 2025 | 17.00 | 17.00 | 16.60 | 16.60 | 16.60 | -2.35% | 1,391 |
| Nov 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 2 |
| Nov 11, 2025 | 16.65 | 17.00 | 16.65 | 17.00 | 17.00 | 2.10% | 329 |
| Nov 10, 2025 | 17.25 | 17.25 | 16.50 | 16.65 | 16.65 | -1.54% | 197 |
| Nov 7, 2025 | 16.75 | 17.24 | 16.74 | 16.91 | 16.91 | 5.69% | 2,894 |