Kakatiya Textiles Limited (BOM:521054)
India · Delayed Price · Currency is INR 9.30
-0.05 (-0.53%)
At close: Jul 14, 2026
Kakatiya Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 0.86% | 109 |
| Jun 16, 2026 | 8.25 | 8.25 | 8.13 | 8.13 | 8.13 | -4.91% | 338 |
| Jun 15, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 25 |
| Jun 12, 2026 | 8.46 | 8.55 | 8.46 | 8.55 | 8.55 | -3.93% | 163 |
| Jun 11, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -1.11% | 1,077 |
| Jun 10, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 122 |
| Jun 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 590 |
| Jun 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 2 |
| Jun 5, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 616 |
| Jun 3, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.07% | 25 |
| Jun 2, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -4.96% | 39 |
| Jun 1, 2026 | 9.20 | 9.67 | 9.20 | 9.67 | 9.67 | - | 181 |
| May 29, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - | 602 |
| May 27, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 4.99% | 19 |
| May 26, 2026 | 9.40 | 9.40 | 9.21 | 9.21 | 9.21 | -2.02% | 82 |
| May 25, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 231 |
| May 22, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 310 |
| May 21, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 221 |
| May 19, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 12 |
| May 15, 2026 | 9.60 | 9.60 | 9.40 | 9.40 | 9.40 | -2.08% | 161 |
| May 14, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 14 |
| May 13, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 100 |
| May 12, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 128 |
| May 7, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.84% | 500 |
| May 5, 2026 | 9.51 | 9.52 | 9.51 | 9.52 | 9.52 | 0.21% | 183 |
| Apr 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 110 |
| Apr 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1,249 |
| Apr 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 4.97% | 117 |
| Apr 23, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.44% | 558 |
| Apr 22, 2026 | 8.98 | 9.01 | 8.98 | 9.01 | 9.01 | -4.66% | 65 |
| 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 |