Kakatiya Textiles Limited (BOM:521054)
India · Delayed Price · Currency is INR 9.50
-0.10 (-1.04%)
At close: Oct 27, 2026
Kakatiya Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | 9 |
| Oct 23, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 4.92% | 1 |
| Oct 22, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 61 |
| Oct 21, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -4.69% | 235 |
| Oct 19, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 20 |
| Oct 16, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 1 |
| Oct 14, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 19 |
| Oct 13, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 4.92% | 1 |
| Oct 12, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 200 |
| Oct 9, 2026 | 9.17 | 9.17 | 9.15 | 9.15 | 9.15 | 4.69% | 1,435 |
| Oct 8, 2026 | 8.30 | 8.74 | 8.30 | 8.74 | 8.74 | 4.92% | 1,055 |
| Oct 7, 2026 | 7.97 | 8.33 | 7.55 | 8.33 | 8.33 | 4.91% | 101 |
| Oct 6, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | 95 |
| Oct 1, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | 35 |
| Sep 30, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.13% | 11 |
| Sep 28, 2026 | 7.22 | 7.95 | 7.22 | 7.95 | 7.95 | 4.88% | 859 |
| Sep 23, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.53% | 13 |
| Sep 22, 2026 | 7.51 | 7.54 | 7.51 | 7.54 | 7.54 | -2.08% | 253 |
| Sep 18, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -4.82% | 11 |
| Sep 17, 2026 | 7.70 | 8.09 | 7.70 | 8.09 | 8.09 | -0.12% | 371 |
| Sep 16, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.86% | 1 |
| 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 |