Kitex Garments Limited (BOM:521248)
India · Delayed Price · Currency is INR 169.60
-2.65 (-1.54%)
At close: Mar 6, 2026
Kitex Garments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |