Kitex Garments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	126.85	127.90	125.85	126.30	126.30	-0.90%	34,813
Aug 24, 2026	125.30	128.60	125.30	127.45	127.45	1.96%	45,626
Aug 21, 2026	124.75	126.75	123.90	125.00	125.00	0.52%	42,676
Aug 20, 2026	125.05	127.50	123.30	124.35	124.35	0.16%	38,330
Aug 19, 2026	130.05	130.05	124.00	124.15	124.15	-3.98%	95,547
Aug 18, 2026	128.70	133.95	128.40	129.30	129.30	0.31%	61,147
Aug 17, 2026	130.80	133.40	125.95	128.90	128.90	-3.95%	103,010
Aug 14, 2026	139.95	141.00	133.90	134.20	134.20	-3.28%	33,165
Aug 13, 2026	135.95	139.70	134.30	138.75	138.75	2.93%	41,049
Aug 12, 2026	133.80	135.60	132.15	134.80	134.80	0.60%	44,692
Aug 11, 2026	138.65	139.35	132.50	134.00	134.00	-2.62%	70,054
Aug 10, 2026	144.80	145.00	137.10	137.60	137.60	-5.10%	135,373
Aug 7, 2026	145.10	147.75	144.25	145.00	145.00	-0.07%	29,304
Aug 6, 2026	146.40	146.40	144.00	145.10	145.10	-	22,760
Aug 5, 2026	146.65	147.85	144.80	145.10	145.10	-0.85%	22,385
Aug 4, 2026	147.55	148.00	145.15	146.35	146.35	0.14%	18,089
Aug 3, 2026	146.20	149.05	145.35	146.15	146.15	0.10%	54,058
Jul 31, 2026	145.85	146.90	145.45	146.00	146.00	0.38%	23,832
Jul 30, 2026	144.65	146.00	144.65	145.45	145.45	-0.44%	12,629
Jul 29, 2026	146.40	147.25	145.10	146.10	146.10	0.83%	21,101
Jul 28, 2026	147.70	147.70	143.65	144.90	144.90	-2.26%	91,706
Jul 27, 2026	149.50	151.10	146.45	148.25	148.25	0.95%	20,567
Jul 24, 2026	143.65	147.70	142.90	146.85	146.85	1.80%	44,201
Jul 23, 2026	145.80	146.20	143.05	144.25	144.25	-1.13%	51,358
Jul 22, 2026	148.50	149.20	144.90	145.90	145.90	-1.92%	30,729
Jul 21, 2026	152.10	152.10	148.15	148.75	148.75	-1.23%	23,661
Jul 20, 2026	150.95	151.00	149.10	150.60	150.60	0.20%	11,552
Jul 17, 2026	151.50	151.55	148.20	150.30	150.30	-0.92%	35,940
Jul 16, 2026	151.10	154.55	151.10	151.70	151.70	-0.10%	23,595
Jul 15, 2026	150.90	153.55	150.90	151.85	151.85	0.83%	20,658
Jul 14, 2026	153.35	153.35	150.30	150.60	150.60	-1.44%	21,385
Jul 13, 2026	152.95	153.25	150.40	152.80	152.80	-0.36%	35,019
Jul 10, 2026	153.65	155.05	153.00	153.35	153.35	0.03%	24,230
Jul 9, 2026	153.30	155.75	152.35	153.30	153.30	1.49%	18,687
Jul 8, 2026	155.05	155.85	150.00	151.05	151.05	-3.73%	72,076
Jul 7, 2026	158.40	158.65	155.20	156.90	156.90	-0.95%	25,928
Jul 6, 2026	166.95	166.95	157.00	158.40	158.40	-0.72%	23,631
Jul 3, 2026	161.40	162.80	159.25	159.55	159.55	-1.27%	48,062
Jul 2, 2026	160.90	162.35	158.50	161.60	161.60	1.22%	45,903
Jul 1, 2026	161.30	162.90	158.90	159.65	159.65	-0.34%	63,469
Jun 30, 2026	156.50	162.00	155.15	160.20	160.20	2.59%	94,810
Jun 29, 2026	161.90	161.90	153.50	156.15	156.15	-3.79%	48,892
Jun 25, 2026	170.55	170.55	161.40	162.30	162.30	-3.28%	80,209
Jun 24, 2026	161.75	174.00	159.60	167.80	167.80	4.68%	302,913
Jun 23, 2026	164.95	164.95	159.50	160.30	160.30	-0.84%	34,743
Jun 22, 2026	165.10	165.10	161.30	161.65	161.65	-1.01%	41,433
Jun 19, 2026	162.00	166.70	160.10	163.30	163.30	1.30%	77,400
Jun 18, 2026	156.05	163.40	156.00	161.20	161.20	3.90%	143,141
Jun 17, 2026	155.70	157.90	153.45	155.15	155.15	0.06%	71,244
Jun 16, 2026	154.60	156.00	151.90	155.05	155.05	0.75%	71,218