Kitex Garments Limited (BOM:521248)
India · Delayed Price · Currency is INR 118.15
+1.85 (1.59%)
At close: Oct 5, 2026
Kitex Garments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 135.95 | 139.70 | 134.30 | 138.75 | 138.18 | 2.93% | 41,049 |
| Aug 12, 2026 | 133.80 | 135.60 | 132.15 | 134.80 | 134.24 | 0.60% | 44,692 |
| Aug 11, 2026 | 138.65 | 139.35 | 132.50 | 134.00 | 133.45 | -2.62% | 70,054 |
| Aug 10, 2026 | 144.80 | 145.00 | 137.10 | 137.60 | 137.03 | -5.10% | 135,373 |
| Aug 7, 2026 | 145.10 | 147.75 | 144.25 | 145.00 | 144.40 | -0.07% | 29,304 |
| Aug 6, 2026 | 146.40 | 146.40 | 144.00 | 145.10 | 144.50 | - | 22,760 |
| Aug 5, 2026 | 146.65 | 147.85 | 144.80 | 145.10 | 144.50 | -0.85% | 22,385 |
| Aug 4, 2026 | 147.55 | 148.00 | 145.15 | 146.35 | 145.74 | 0.14% | 18,089 |
| Aug 3, 2026 | 146.20 | 149.05 | 145.35 | 146.15 | 145.55 | 0.10% | 54,073 |
| Jul 31, 2026 | 145.85 | 146.90 | 145.45 | 146.00 | 145.40 | 0.38% | 23,832 |
| Jul 30, 2026 | 144.65 | 146.00 | 144.65 | 145.45 | 144.85 | -0.44% | 12,629 |
| Jul 29, 2026 | 146.40 | 147.25 | 145.10 | 146.10 | 145.50 | 0.83% | 21,101 |
| Jul 28, 2026 | 147.70 | 147.70 | 143.65 | 144.90 | 144.30 | -2.26% | 91,706 |
| Jul 27, 2026 | 149.50 | 151.10 | 146.45 | 148.25 | 147.64 | 0.95% | 20,567 |
| Jul 24, 2026 | 143.65 | 147.70 | 142.90 | 146.85 | 146.24 | 1.80% | 44,201 |