Kakatiya Textiles Limited (BOM:521054)
India · Delayed Price · Currency is INR 9.19
-0.48 (-4.96%)
At close: Jun 2, 2026
Kakatiya Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |