Kakatiya Textiles Limited (BOM:521054)
India · Delayed Price · Currency is INR 8.17
-0.43 (-5.00%)
At close: Sep 15, 2026
Kakatiya Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -5.00% | 114 |
| Sep 11, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 61 |
| Sep 10, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | 101 |
| Sep 7, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 4.95% | 1,464 |
| Sep 4, 2026 | 7.87 | 8.29 | 7.87 | 8.29 | 8.29 | 4.94% | 1,197 |
| Sep 3, 2026 | 8.00 | 8.02 | 7.90 | 7.90 | 7.90 | -3.66% | 467 |
| Sep 1, 2026 | 8.29 | 8.29 | 8.20 | 8.20 | 8.20 | 3.80% | 11 |
| Aug 28, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 10 |
| Aug 24, 2026 | 7.52 | 7.90 | 7.52 | 7.90 | 7.90 | - | 683 |
| Aug 21, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 7 |
| Aug 20, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -4.70% | 810 |
| Aug 19, 2026 | 8.80 | 8.80 | 8.29 | 8.29 | 8.29 | -4.82% | 224 |
| Aug 18, 2026 | 8.30 | 8.71 | 8.26 | 8.71 | 8.71 | 4.94% | 1,465 |
| Aug 17, 2026 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | -1.19% | 150 |
| Aug 14, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.69% | 1 |
| Aug 13, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | 238 |
| Aug 12, 2026 | 7.90 | 8.26 | 7.90 | 8.26 | 8.26 | - | 948 |
| Aug 11, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | 384 |
| Aug 10, 2026 | 8.25 | 8.26 | 8.25 | 8.26 | 8.26 | -4.62% | 2 |
| Aug 7, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - | 92 |
| Aug 6, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -4.94% | 1,717 |
| Aug 5, 2026 | 9.58 | 9.58 | 9.11 | 9.11 | 9.11 | -4.91% | 2 |
| Aug 4, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - | 11 |
| Aug 3, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.10% | 50 |
| Jul 29, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - | 20 |
| Jul 28, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - | 2 |
| Jul 27, 2026 | 9.60 | 9.60 | 9.59 | 9.59 | 9.59 | -0.10% | 601 |
| Jul 23, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 4.80% | 640 |
| Jul 22, 2026 | 9.16 | 9.17 | 9.16 | 9.16 | 9.16 | -4.98% | 1,624 |
| Jul 20, 2026 | 9.65 | 9.65 | 9.64 | 9.64 | 9.64 | 0.42% | 960 |
| Jul 17, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.54% | 23 |
| Jul 16, 2026 | 9.76 | 9.76 | 9.75 | 9.75 | 9.75 | -0.10% | 241 |
| Jul 15, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 4.95% | 1 |
| Jul 14, 2026 | 8.90 | 9.30 | 8.90 | 9.30 | 9.30 | -0.53% | 2 |
| Jul 13, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -4.20% | 875 |
| Jul 10, 2026 | 8.85 | 9.76 | 8.85 | 9.76 | 9.76 | 4.95% | 1,643 |
| Jul 9, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -4.91% | 84 |
| Jul 8, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.61% | 1 |
| Jul 7, 2026 | 9.86 | 9.86 | 9.84 | 9.84 | 9.84 | -0.20% | 809 |
| Jul 6, 2026 | 9.89 | 9.89 | 9.86 | 9.86 | 9.86 | 2.18% | 617 |
| Jul 3, 2026 | 10.40 | 10.40 | 9.65 | 9.65 | 9.65 | -4.93% | 550 |
| Jul 2, 2026 | 10.50 | 10.50 | 10.15 | 10.15 | 10.15 | 1.50% | 522 |
| Jul 1, 2026 | 10.27 | 10.27 | 10.00 | 10.00 | 10.00 | -2.63% | 46 |
| Jun 30, 2026 | 10.51 | 10.51 | 10.27 | 10.27 | 10.27 | 2.60% | 625 |
| Jun 29, 2026 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 4.93% | 2,237 |
| Jun 25, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 4.95% | 360 |
| Jun 24, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 4.97% | 381 |
| Jun 23, 2026 | 8.61 | 8.66 | 8.61 | 8.66 | 8.66 | 0.58% | 17 |
| Jun 22, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 5.00% | 138 |
| Jun 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 72 |