Kitex Garments Limited (BOM:521248)
India · Delayed Price · Currency is INR 209.80
-10.45 (-4.74%)
At close: Sep 22, 2025
Kitex Garments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 207.00 | 211.25 | 205.30 | 207.50 | 207.50 | 0.24% | 126,066 |
| Sep 23, 2025 | 213.90 | 217.35 | 202.70 | 207.00 | 207.00 | -1.33% | 112,713 |
| Sep 22, 2025 | 216.15 | 218.60 | 209.25 | 209.80 | 209.80 | -4.74% | 304,022 |
| Sep 19, 2025 | 222.05 | 222.05 | 212.80 | 220.25 | 220.25 | 1.01% | 344,783 |
| Sep 18, 2025 | 220.25 | 223.65 | 214.00 | 218.05 | 218.05 | 2.37% | 657,527 |
| Sep 17, 2025 | 208.00 | 213.00 | 203.00 | 213.00 | 213.00 | 4.98% | 331,685 |
| Sep 16, 2025 | 194.60 | 202.90 | 194.55 | 202.90 | 202.90 | 4.99% | 297,033 |
| Sep 15, 2025 | 201.35 | 202.40 | 192.50 | 193.25 | 193.25 | -2.40% | 69,927 |
| Sep 12, 2025 | 203.45 | 203.45 | 195.20 | 198.00 | 198.00 | -1.30% | 128,295 |
| Sep 11, 2025 | 199.40 | 204.50 | 192.30 | 200.60 | 200.60 | 2.29% | 300,998 |
| Sep 10, 2025 | 193.00 | 196.10 | 193.00 | 196.10 | 196.10 | 4.98% | 190,638 |
| Sep 9, 2025 | 192.75 | 195.75 | 185.10 | 186.80 | 186.30 | -3.06% | 154,776 |
| Sep 8, 2025 | 185.20 | 192.70 | 183.55 | 192.70 | 192.18 | 4.99% | 171,864 |
| Sep 5, 2025 | 179.80 | 188.75 | 179.20 | 183.55 | 183.06 | 2.09% | 316,866 |
| Sep 4, 2025 | 191.65 | 195.75 | 179.75 | 179.80 | 179.32 | -4.97% | 230,041 |
| Sep 3, 2025 | 198.75 | 198.75 | 187.85 | 189.20 | 188.69 | -3.89% | 246,343 |
| Sep 2, 2025 | 190.80 | 196.95 | 190.80 | 196.85 | 196.32 | 4.93% | 488,637 |
| Sep 1, 2025 | 183.30 | 187.60 | 181.60 | 187.60 | 187.10 | 4.98% | 426,537 |
| Aug 29, 2025 | 171.60 | 178.70 | 168.30 | 178.70 | 178.22 | 4.99% | 324,995 |
| Aug 28, 2025 | 170.20 | 175.15 | 170.20 | 170.20 | 169.74 | -5.00% | 364,400 |
| Aug 26, 2025 | 179.15 | 179.15 | 179.15 | 179.15 | 178.67 | -4.99% | 21,566 |
| Aug 25, 2025 | 193.05 | 195.95 | 188.55 | 188.55 | 188.05 | -4.99% | 194,757 |
| Aug 22, 2025 | 215.35 | 217.55 | 198.45 | 198.45 | 197.92 | -4.98% | 480,108 |
| Aug 21, 2025 | 203.80 | 208.85 | 202.95 | 208.85 | 208.29 | 4.98% | 119,124 |
| Aug 20, 2025 | 193.00 | 198.95 | 190.70 | 198.95 | 198.42 | 4.99% | 341,193 |
| Aug 19, 2025 | 184.15 | 189.50 | 182.30 | 189.50 | 188.99 | 4.99% | 901,388 |
| Aug 18, 2025 | 179.00 | 180.50 | 176.00 | 180.50 | 180.02 | 4.97% | 557,603 |
| Aug 14, 2025 | 187.70 | 187.70 | 170.05 | 171.95 | 171.49 | -3.83% | 280,753 |
| Aug 13, 2025 | 178.80 | 178.80 | 178.80 | 178.80 | 178.32 | 4.99% | 981 |
| Aug 12, 2025 | 156.00 | 170.30 | 156.00 | 170.30 | 169.84 | 4.99% | 443,106 |
| Aug 11, 2025 | 162.20 | 162.20 | 162.20 | 162.20 | 161.77 | -4.98% | 57,347 |
| Aug 8, 2025 | 170.70 | 170.70 | 170.70 | 170.70 | 170.24 | -4.98% | 34,611 |
| Aug 7, 2025 | 179.65 | 179.65 | 179.65 | 179.65 | 179.17 | -5.00% | 41,815 |
| Aug 6, 2025 | 189.10 | 194.95 | 189.10 | 189.10 | 188.59 | -5.00% | 181,867 |
| Aug 5, 2025 | 199.05 | 199.05 | 199.05 | 199.05 | 198.52 | -4.99% | 43,217 |
| Aug 4, 2025 | 210.65 | 222.60 | 205.65 | 209.50 | 208.94 | -3.08% | 209,219 |
| Aug 1, 2025 | 220.55 | 225.90 | 216.15 | 216.15 | 215.57 | -4.99% | 120,698 |
| Jul 31, 2025 | 227.10 | 235.00 | 227.10 | 227.50 | 226.89 | -4.83% | 128,326 |
| Jul 30, 2025 | 238.00 | 251.75 | 236.50 | 239.05 | 238.41 | -0.31% | 76,259 |
| Jul 29, 2025 | 241.00 | 244.40 | 235.40 | 239.80 | 239.16 | -3.21% | 82,151 |
| Jul 28, 2025 | 261.80 | 262.00 | 246.85 | 247.75 | 247.09 | -4.64% | 43,433 |
| Jul 25, 2025 | 264.90 | 265.00 | 256.10 | 259.80 | 259.11 | -1.59% | 54,696 |
| Jul 24, 2025 | 264.00 | 267.80 | 258.00 | 264.00 | 263.29 | 0.84% | 43,660 |
| Jul 23, 2025 | 257.35 | 264.95 | 256.00 | 261.80 | 261.10 | 1.67% | 63,199 |
| Jul 22, 2025 | 270.80 | 273.00 | 257.30 | 257.50 | 256.81 | -4.91% | 102,984 |
| Jul 21, 2025 | 279.00 | 279.00 | 267.00 | 270.80 | 270.08 | -3.34% | 63,990 |
| Jul 18, 2025 | 285.85 | 286.15 | 277.40 | 280.15 | 279.40 | -1.99% | 19,594 |
| Jul 17, 2025 | 282.00 | 293.80 | 271.05 | 285.85 | 285.09 | 1.71% | 18,457 |
| Jul 16, 2025 | 283.00 | 283.00 | 276.00 | 281.05 | 280.30 | -0.51% | 15,517 |
| Jul 15, 2025 | 279.05 | 285.00 | 279.05 | 282.50 | 281.74 | 1.11% | 9,739 |