Kakatiya Textiles Limited (BOM:521054)
India · Delayed Price · Currency is INR 8.70
-0.71 (-7.55%)
At close: Mar 27, 2026
Kakatiya Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.41 | 9.45 | 8.70 | 8.70 | 8.70 | -7.55% | 897 |
| Mar 25, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -9.95% | 11 |
| Mar 24, 2026 | 10.70 | 10.70 | 9.01 | 10.45 | 10.45 | 5.66% | 283 |
| Mar 20, 2026 | 9.90 | 9.90 | 9.89 | 9.89 | 9.89 | 9.89% | 2,527 |
| Mar 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.69% | 132 |
| Mar 17, 2026 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | 2.91% | 352 |
| Mar 16, 2026 | 9.50 | 9.50 | 8.60 | 8.60 | 8.60 | -9.47% | 77 |
| Mar 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.47% | 41 |
| Mar 12, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 8.65% | 26 |
| Mar 11, 2026 | 10.09 | 10.09 | 9.25 | 9.25 | 9.25 | 0.33% | 266 |
| Mar 10, 2026 | 10.23 | 10.23 | 9.21 | 9.22 | 9.22 | -9.87% | 124 |
| Mar 9, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 130 |
| Mar 6, 2026 | 10.25 | 10.25 | 10.23 | 10.23 | 10.23 | -0.20% | 702 |
| Mar 4, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 3.64% | 22 |
| Mar 2, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 787 |
| Feb 26, 2026 | 9.01 | 9.89 | 9.01 | 9.89 | 9.89 | 9.77% | 494 |
| Feb 25, 2026 | 8.61 | 9.01 | 8.61 | 9.01 | 9.01 | -5.16% | 2,706 |
| Feb 24, 2026 | 10.50 | 10.50 | 9.50 | 9.50 | 9.50 | -9.52% | 3,787 |
| Feb 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.49% | 200 |
| Feb 20, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | 93 |
| Feb 19, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | 759 |
| Feb 18, 2026 | 10.85 | 10.88 | 10.85 | 10.88 | 10.88 | 0.74% | 751 |
| Feb 17, 2026 | 12.00 | 12.00 | 10.80 | 10.80 | 10.80 | -10.00% | 465 |
| Feb 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.13% | 6,915 |
| Feb 13, 2026 | 12.49 | 12.49 | 11.75 | 11.75 | 11.75 | -0.42% | 107 |
| Feb 12, 2026 | 12.25 | 12.25 | 11.80 | 11.80 | 11.80 | -3.67% | 110 |
| Feb 11, 2026 | 11.50 | 12.25 | 11.50 | 12.25 | 12.25 | 6.52% | 685 |
| Feb 10, 2026 | 11.50 | 11.51 | 11.50 | 11.50 | 11.50 | -0.43% | 1,413 |
| Feb 9, 2026 | 11.53 | 11.56 | 11.53 | 11.55 | 11.55 | 0.26% | 631 |
| Feb 6, 2026 | 11.50 | 12.25 | 11.50 | 11.52 | 11.52 | -7.91% | 1,240 |
| Feb 4, 2026 | 12.49 | 12.51 | 12.49 | 12.51 | 12.51 | 8.22% | 1,877 |
| Feb 3, 2026 | 12.25 | 12.25 | 11.01 | 11.56 | 11.56 | -7.45% | 3,664 |
| Feb 2, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 8.61% | 306 |
| Feb 1, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 55 |
| Jan 30, 2026 | 11.55 | 11.55 | 11.50 | 11.50 | 11.50 | 4.45% | 51 |
| Jan 29, 2026 | 13.50 | 13.50 | 11.01 | 11.01 | 11.01 | -6.30% | 2,159 |
| Jan 28, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 1,002 |
| Jan 27, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 6.82% | 120 |
| Jan 23, 2026 | 11.25 | 11.25 | 11.00 | 11.00 | 11.00 | -4.35% | 195 |
| 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 |