Kakatiya Textiles Limited (BOM:521054)
India · Delayed Price · Currency is INR 9.01
-0.44 (-4.66%)
At close: Apr 22, 2026
Kakatiya Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | 10 |
| Apr 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 155 |
| Apr 17, 2026 | 9.20 | 9.50 | 9.20 | 9.50 | 9.50 | -0.52% | 204 |
| Apr 16, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 34 |
| Apr 15, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 1 |
| Apr 10, 2026 | 9.14 | 9.55 | 9.14 | 9.55 | 9.55 | 4.49% | 970 |
| Apr 9, 2026 | 8.46 | 9.14 | 8.46 | 9.14 | 9.14 | 2.70% | 1,195 |
| Apr 8, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 5 |
| Apr 7, 2026 | 8.89 | 8.90 | 8.89 | 8.90 | 8.90 | -3.16% | 656 |
| Apr 6, 2026 | 9.25 | 9.25 | 9.19 | 9.19 | 9.19 | 3.26% | 128 |
| Apr 2, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 100 |
| Apr 1, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 9.88% | 3,249 |
| Mar 30, 2026 | 8.70 | 8.70 | 8.01 | 8.10 | 8.10 | -6.90% | 1,116 |
| 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 |