Kitex Garments Limited (BOM:521248)
India · Delayed Price · Currency is INR 163.55
+12.25 (8.10%)
At close: Jan 23, 2026
Kitex Garments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 158.00 | 162.10 | 151.80 | 153.65 | 153.65 | -0.49% | 175,397 |
| Jan 12, 2026 | 152.20 | 155.45 | 147.05 | 154.40 | 154.40 | -0.26% | 139,989 |
| Jan 9, 2026 | 159.95 | 159.95 | 150.55 | 154.80 | 154.80 | -7.17% | 240,186 |
| Jan 8, 2026 | 170.05 | 172.30 | 166.05 | 166.75 | 166.75 | -3.19% | 84,363 |
| Jan 7, 2026 | 171.30 | 173.75 | 170.70 | 172.25 | 172.25 | 0.61% | 22,231 |
| Jan 6, 2026 | 178.65 | 178.65 | 170.55 | 171.20 | 171.20 | -2.31% | 24,997 |
| Jan 5, 2026 | 182.65 | 182.65 | 175.00 | 175.25 | 175.25 | -4.05% | 66,885 |
| Jan 2, 2026 | 180.45 | 183.35 | 180.10 | 182.65 | 182.65 | 1.19% | 30,887 |
| Jan 1, 2026 | 181.80 | 182.20 | 179.60 | 180.50 | 180.50 | -0.69% | 18,004 |
| Dec 31, 2025 | 180.00 | 185.00 | 176.25 | 181.75 | 181.75 | 0.83% | 42,702 |
| Dec 30, 2025 | 181.65 | 181.65 | 179.00 | 180.25 | 180.25 | -0.77% | 29,541 |
| Dec 29, 2025 | 183.55 | 183.55 | 179.80 | 181.65 | 181.65 | -0.74% | 61,228 |
| Dec 26, 2025 | 183.30 | 184.30 | 181.50 | 183.00 | 183.00 | -0.14% | 26,312 |
| Dec 24, 2025 | 187.20 | 187.75 | 182.60 | 183.25 | 183.25 | -2.11% | 33,858 |
| Dec 23, 2025 | 189.75 | 189.95 | 187.00 | 187.20 | 187.20 | -0.24% | 36,289 |
| Dec 22, 2025 | 190.05 | 190.40 | 187.15 | 187.65 | 187.65 | -0.53% | 25,804 |
| Dec 19, 2025 | 187.70 | 189.25 | 186.00 | 188.65 | 188.65 | 0.96% | 33,504 |
| Dec 18, 2025 | 186.45 | 189.15 | 184.00 | 186.85 | 186.85 | 0.46% | 29,837 |
| Dec 17, 2025 | 191.80 | 191.80 | 185.30 | 186.00 | 186.00 | -2.13% | 100,533 |
| Dec 16, 2025 | 197.00 | 197.00 | 188.20 | 190.05 | 190.05 | -3.53% | 50,361 |
| Dec 15, 2025 | 194.00 | 197.65 | 192.30 | 197.00 | 197.00 | 1.08% | 29,387 |
| Dec 12, 2025 | 201.05 | 203.95 | 194.15 | 194.90 | 194.90 | -2.55% | 56,837 |
| Dec 11, 2025 | 201.05 | 201.05 | 197.65 | 200.00 | 200.00 | -0.25% | 30,527 |
| Dec 10, 2025 | 200.25 | 205.00 | 199.00 | 200.50 | 200.50 | -0.82% | 23,113 |
| Dec 9, 2025 | 200.50 | 203.35 | 193.75 | 202.15 | 202.15 | 0.55% | 49,902 |
| Dec 8, 2025 | 200.05 | 208.05 | 196.75 | 201.05 | 201.05 | 0.63% | 108,646 |
| Dec 5, 2025 | 201.10 | 201.40 | 196.35 | 199.80 | 199.80 | -0.62% | 37,678 |
| Dec 4, 2025 | 201.55 | 205.05 | 199.00 | 201.05 | 201.05 | -0.67% | 31,711 |
| Dec 3, 2025 | 205.05 | 207.95 | 201.45 | 202.40 | 202.40 | -1.05% | 58,427 |
| Dec 2, 2025 | 207.00 | 208.05 | 203.05 | 204.55 | 204.55 | -1.89% | 37,828 |
| Dec 1, 2025 | 213.80 | 216.60 | 207.50 | 208.50 | 208.50 | -2.39% | 78,092 |
| Nov 28, 2025 | 210.45 | 214.50 | 207.10 | 213.60 | 213.60 | 1.96% | 34,809 |
| Nov 27, 2025 | 211.85 | 213.00 | 208.25 | 209.50 | 209.50 | -1.11% | 35,750 |
| Nov 26, 2025 | 215.00 | 215.40 | 210.00 | 211.85 | 211.85 | 0.50% | 50,208 |
| Nov 25, 2025 | 209.75 | 211.85 | 202.80 | 210.80 | 210.80 | 0.52% | 37,643 |
| Nov 24, 2025 | 221.60 | 222.90 | 208.30 | 209.70 | 209.70 | -5.37% | 96,637 |
| Nov 21, 2025 | 223.00 | 227.80 | 219.20 | 221.60 | 221.60 | -0.49% | 109,222 |
| Nov 20, 2025 | 214.15 | 227.20 | 213.00 | 222.70 | 222.70 | 4.04% | 148,779 |
| Nov 19, 2025 | 213.50 | 216.65 | 212.10 | 214.05 | 214.05 | 0.75% | 69,975 |
| Nov 18, 2025 | 213.30 | 214.50 | 210.55 | 212.45 | 212.45 | -0.70% | 48,849 |
| Nov 17, 2025 | 213.60 | 217.80 | 213.00 | 213.95 | 213.95 | 1.52% | 89,284 |
| Nov 14, 2025 | 201.90 | 218.00 | 201.90 | 210.75 | 210.75 | 4.38% | 155,213 |
| Nov 13, 2025 | 194.95 | 209.95 | 190.05 | 201.90 | 201.90 | -3.00% | 105,076 |
| Nov 12, 2025 | 204.35 | 211.85 | 204.05 | 208.15 | 208.15 | 2.36% | 94,897 |