Kitex Garments Limited (BOM:521248)
India · Delayed Price · Currency is INR 112.75
+1.95 (1.76%)
At close: Oct 27, 2026
Kitex Garments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 110.10 | 113.50 | 110.00 | 112.75 | 112.75 | 1.76% | 14,801 |
| Oct 26, 2026 | 110.05 | 112.95 | 110.05 | 110.80 | 110.80 | -1.20% | 16,846 |
| Oct 23, 2026 | 115.95 | 115.95 | 110.40 | 112.15 | 112.15 | -3.03% | 39,013 |
| Oct 22, 2026 | 115.30 | 116.90 | 113.25 | 115.65 | 115.65 | 0.87% | 42,750 |
| Oct 21, 2026 | 121.95 | 121.95 | 114.00 | 114.65 | 114.65 | -6.33% | 60,681 |
| Oct 19, 2026 | 123.95 | 127.70 | 119.80 | 122.40 | 122.40 | 0.08% | 85,417 |
| Oct 16, 2026 | 114.50 | 125.40 | 114.50 | 122.30 | 122.30 | 5.25% | 58,044 |
| Oct 15, 2026 | 116.00 | 116.60 | 115.40 | 116.20 | 116.20 | -0.43% | 10,423 |
| Oct 14, 2026 | 115.95 | 117.25 | 114.55 | 116.70 | 116.70 | 1.92% | 15,229 |
| Oct 13, 2026 | 115.10 | 115.55 | 113.15 | 114.50 | 114.50 | -0.61% | 12,657 |
| Oct 12, 2026 | 115.30 | 117.50 | 114.10 | 115.20 | 115.20 | 0.22% | 22,386 |
| Oct 9, 2026 | 114.40 | 116.70 | 113.20 | 114.95 | 114.95 | -0.22% | 46,642 |
| Oct 8, 2026 | 116.25 | 117.95 | 114.75 | 115.20 | 115.20 | -1.54% | 22,942 |
| Oct 7, 2026 | 119.45 | 120.20 | 116.65 | 117.00 | 117.00 | -1.72% | 38,689 |
| Oct 6, 2026 | 117.90 | 121.20 | 117.35 | 119.05 | 119.05 | 0.76% | 34,025 |
| Oct 5, 2026 | 118.60 | 123.80 | 117.05 | 118.15 | 118.15 | 1.59% | 96,732 |
| Oct 1, 2026 | 119.70 | 119.70 | 114.45 | 116.30 | 116.30 | -2.60% | 52,122 |
| Sep 30, 2026 | 116.60 | 121.15 | 115.50 | 119.40 | 119.40 | 3.33% | 52,365 |
| Sep 29, 2026 | 116.20 | 116.55 | 114.25 | 115.55 | 115.55 | -0.56% | 28,891 |
| Sep 28, 2026 | 116.70 | 118.50 | 115.10 | 116.20 | 116.20 | -1.11% | 34,737 |
| Sep 25, 2026 | 117.90 | 118.25 | 114.85 | 117.50 | 117.50 | -1.01% | 53,219 |
| Sep 24, 2026 | 121.10 | 121.15 | 117.90 | 118.70 | 118.70 | -2.26% | 27,242 |
| Sep 23, 2026 | 120.70 | 124.05 | 119.95 | 121.45 | 121.45 | 1.63% | 34,443 |
| Sep 22, 2026 | 116.55 | 123.50 | 116.10 | 119.50 | 119.50 | 2.93% | 43,681 |
| Sep 21, 2026 | 119.45 | 119.45 | 115.85 | 116.10 | 116.10 | -2.80% | 43,645 |
| Sep 18, 2026 | 120.75 | 121.10 | 119.10 | 119.45 | 119.45 | -0.79% | 17,095 |
| Sep 17, 2026 | 118.70 | 121.30 | 118.20 | 120.90 | 120.40 | 2.28% | 23,435 |
| Sep 16, 2026 | 119.45 | 120.60 | 117.10 | 118.20 | 117.71 | -0.76% | 44,182 |
| Sep 15, 2026 | 124.60 | 125.90 | 118.60 | 119.10 | 118.61 | -3.91% | 34,650 |
| Sep 11, 2026 | 125.00 | 125.00 | 123.60 | 123.95 | 123.44 | -0.60% | 18,779 |
| Sep 10, 2026 | 127.50 | 128.80 | 124.10 | 124.70 | 124.18 | -1.85% | 35,797 |
| Sep 9, 2026 | 127.00 | 127.80 | 124.80 | 127.05 | 126.52 | 0.04% | 33,870 |
| Sep 8, 2026 | 128.00 | 129.15 | 125.50 | 127.00 | 126.47 | -0.20% | 15,574 |
| Sep 7, 2026 | 129.00 | 129.00 | 126.50 | 127.25 | 126.72 | -1.20% | 25,678 |
| Sep 4, 2026 | 124.20 | 130.10 | 124.20 | 128.80 | 128.27 | 4.25% | 33,961 |
| Sep 3, 2026 | 125.05 | 126.60 | 123.10 | 123.55 | 123.04 | -0.96% | 45,231 |
| Sep 2, 2026 | 125.05 | 125.55 | 123.00 | 124.75 | 124.23 | -1.03% | 32,314 |
| Sep 1, 2026 | 128.85 | 128.85 | 124.90 | 126.05 | 125.53 | -0.83% | 12,803 |
| Aug 31, 2026 | 130.05 | 130.05 | 125.20 | 127.10 | 126.57 | -0.97% | 23,412 |
| Aug 28, 2026 | 129.20 | 130.30 | 127.15 | 128.35 | 127.82 | -1.23% | 15,391 |
| Aug 27, 2026 | 127.00 | 134.75 | 125.75 | 129.95 | 129.41 | 2.12% | 91,674 |
| Aug 26, 2026 | 128.40 | 128.40 | 126.20 | 127.25 | 126.72 | 0.75% | 9,485 |
| Aug 25, 2026 | 126.85 | 127.90 | 125.85 | 126.30 | 125.78 | -0.90% | 34,813 |
| Aug 24, 2026 | 125.30 | 128.60 | 125.30 | 127.45 | 126.92 | 1.96% | 45,626 |
| Aug 21, 2026 | 124.75 | 126.75 | 123.90 | 125.00 | 124.48 | 0.52% | 42,676 |
| Aug 20, 2026 | 125.05 | 127.50 | 123.30 | 124.35 | 123.84 | 0.16% | 38,330 |
| Aug 19, 2026 | 130.05 | 130.05 | 124.00 | 124.15 | 123.64 | -3.98% | 95,547 |
| Aug 18, 2026 | 128.70 | 133.95 | 128.40 | 129.30 | 128.77 | 0.31% | 61,147 |
| Aug 17, 2026 | 130.80 | 133.40 | 125.95 | 128.90 | 128.37 | -3.95% | 103,010 |
| Aug 14, 2026 | 139.95 | 141.00 | 133.90 | 134.20 | 133.64 | -3.28% | 33,165 |