Kitex Garments Limited (BOM:521248)
India · Delayed Price · Currency is INR 153.90
-5.60 (-3.51%)
At close: Mar 27, 2026
Kitex Garments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 160.00 | 160.00 | 150.75 | 153.90 | 153.90 | -3.51% | 77,704 |
| Mar 25, 2026 | 161.30 | 163.50 | 159.00 | 159.50 | 159.50 | 0.92% | 49,123 |
| Mar 24, 2026 | 155.05 | 161.70 | 153.20 | 158.05 | 158.05 | 5.02% | 93,443 |
| Mar 23, 2026 | 155.25 | 156.35 | 149.15 | 150.50 | 150.50 | -5.70% | 72,981 |
| Mar 20, 2026 | 162.65 | 163.00 | 158.80 | 159.60 | 159.60 | 0.13% | 55,871 |
| Mar 19, 2026 | 161.50 | 162.75 | 159.00 | 159.40 | 159.40 | -3.36% | 56,480 |
| Mar 18, 2026 | 162.95 | 165.90 | 160.60 | 164.95 | 164.95 | 2.61% | 89,786 |
| Mar 17, 2026 | 161.05 | 164.80 | 158.45 | 160.75 | 160.75 | 0.72% | 50,390 |
| Mar 16, 2026 | 167.15 | 167.15 | 156.40 | 159.60 | 159.60 | -3.48% | 72,621 |
| Mar 13, 2026 | 169.05 | 169.05 | 163.00 | 165.35 | 165.35 | -2.36% | 71,849 |
| Mar 12, 2026 | 167.70 | 172.55 | 164.80 | 169.35 | 169.35 | 1.01% | 39,323 |
| Mar 11, 2026 | 170.75 | 173.65 | 167.10 | 167.65 | 167.65 | -2.50% | 94,278 |
| Mar 10, 2026 | 169.15 | 173.00 | 166.40 | 171.95 | 171.95 | 4.78% | 40,224 |
| Mar 9, 2026 | 160.80 | 166.20 | 160.80 | 164.10 | 164.10 | -3.24% | 63,016 |
| Mar 6, 2026 | 172.05 | 172.10 | 166.30 | 169.60 | 169.60 | -1.54% | 44,213 |
| Mar 5, 2026 | 164.00 | 178.00 | 164.00 | 172.25 | 172.25 | 6.03% | 69,479 |
| Mar 4, 2026 | 166.10 | 168.00 | 160.15 | 162.45 | 162.45 | -4.44% | 66,131 |
| Mar 2, 2026 | 150.05 | 176.00 | 150.05 | 170.00 | 170.00 | -6.34% | 97,225 |
| Feb 27, 2026 | 184.30 | 184.60 | 180.85 | 181.50 | 181.50 | -1.47% | 37,852 |
| Feb 26, 2026 | 185.30 | 185.30 | 182.65 | 184.20 | 184.20 | -0.49% | 34,906 |
| Feb 25, 2026 | 190.70 | 192.70 | 184.00 | 185.10 | 185.10 | -2.68% | 74,141 |
| Feb 24, 2026 | 194.50 | 194.50 | 188.40 | 190.20 | 190.20 | -2.24% | 82,031 |
| Feb 23, 2026 | 196.65 | 206.15 | 190.55 | 194.55 | 194.55 | 4.54% | 548,717 |
| Feb 20, 2026 | 185.15 | 189.55 | 185.15 | 186.10 | 186.10 | -2.46% | 57,599 |
| Feb 19, 2026 | 197.00 | 197.40 | 189.35 | 190.80 | 190.80 | -2.65% | 52,085 |
| Feb 18, 2026 | 192.05 | 197.00 | 192.00 | 196.00 | 196.00 | -0.18% | 33,922 |
| Feb 17, 2026 | 197.75 | 197.75 | 194.40 | 196.35 | 196.35 | -0.13% | 21,668 |
| Feb 16, 2026 | 193.45 | 198.20 | 190.10 | 196.60 | 196.60 | 0.10% | 50,628 |
| Feb 13, 2026 | 200.10 | 206.80 | 193.40 | 196.40 | 196.40 | -1.50% | 147,606 |
| Feb 12, 2026 | 189.80 | 204.05 | 189.80 | 199.40 | 199.40 | 4.51% | 204,213 |
| Feb 11, 2026 | 200.15 | 200.15 | 189.10 | 190.80 | 190.80 | -4.96% | 168,841 |
| Feb 10, 2026 | 208.45 | 211.00 | 198.25 | 200.75 | 200.75 | -7.27% | 211,225 |
| Feb 9, 2026 | 215.15 | 221.80 | 214.05 | 216.50 | 216.50 | 3.99% | 217,923 |
| Feb 6, 2026 | 204.80 | 211.70 | 198.20 | 208.20 | 208.20 | 0.56% | 197,010 |
| Feb 5, 2026 | 211.40 | 213.15 | 204.60 | 207.05 | 207.05 | -3.90% | 268,761 |
| Feb 4, 2026 | 214.90 | 231.15 | 209.00 | 215.45 | 215.45 | 9.76% | 1,593,267 |
| Feb 3, 2026 | 196.30 | 196.30 | 196.30 | 196.30 | 196.30 | 19.99% | 34,470 |
| Feb 2, 2026 | 171.80 | 172.50 | 158.95 | 163.60 | 163.60 | -4.30% | 73,129 |
| Feb 1, 2026 | 171.40 | 185.00 | 168.00 | 170.95 | 170.95 | -0.06% | 144,251 |
| Jan 30, 2026 | 171.65 | 172.95 | 165.10 | 171.05 | 171.05 | -2.73% | 126,497 |
| Jan 29, 2026 | 189.95 | 189.95 | 174.00 | 175.85 | 175.85 | -6.39% | 218,880 |
| Jan 28, 2026 | 183.05 | 189.30 | 182.70 | 187.85 | 187.85 | 5.39% | 439,380 |
| Jan 27, 2026 | 171.00 | 184.00 | 162.85 | 178.25 | 178.25 | 8.99% | 696,105 |
| Jan 23, 2026 | 154.40 | 167.20 | 151.60 | 163.55 | 163.55 | 8.10% | 703,972 |
| Jan 22, 2026 | 144.30 | 155.00 | 144.30 | 151.30 | 151.30 | 7.38% | 132,726 |
| Jan 21, 2026 | 147.15 | 147.55 | 138.45 | 140.90 | 140.90 | -4.02% | 98,572 |
| Jan 20, 2026 | 152.20 | 152.20 | 146.45 | 146.80 | 146.80 | -3.07% | 45,206 |
| Jan 19, 2026 | 156.35 | 156.35 | 149.90 | 151.45 | 151.45 | -0.72% | 26,948 |
| Jan 16, 2026 | 152.30 | 157.05 | 151.85 | 152.55 | 152.55 | -0.33% | 56,249 |
| Jan 14, 2026 | 155.45 | 155.45 | 151.75 | 153.05 | 153.05 | -0.39% | 43,570 |