Kitex Garments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	124.60	125.90	118.60	119.10	119.10	-3.91%	34,650
Sep 11, 2026	125.00	125.00	123.60	123.95	123.95	-0.60%	18,779
Sep 10, 2026	127.50	128.80	124.10	124.70	124.70	-1.85%	35,797
Sep 9, 2026	127.00	127.80	124.80	127.05	127.05	0.04%	33,870
Sep 8, 2026	128.00	129.15	125.50	127.00	127.00	-0.20%	15,574
Sep 7, 2026	129.00	129.00	126.50	127.25	127.25	-1.20%	25,678
Sep 4, 2026	124.20	130.10	124.20	128.80	128.80	4.25%	33,961
Sep 3, 2026	125.05	126.60	123.10	123.55	123.55	-0.96%	45,231
Sep 2, 2026	125.05	125.55	123.00	124.75	124.75	-1.03%	32,314
Sep 1, 2026	128.85	128.85	124.90	126.05	126.05	-0.83%	12,803
Aug 31, 2026	130.05	130.05	125.20	127.10	127.10	-0.97%	23,412
Aug 28, 2026	129.20	130.30	127.15	128.35	128.35	-1.23%	15,391
Aug 27, 2026	127.00	134.75	125.75	129.95	129.95	2.12%	91,674
Aug 26, 2026	128.40	128.40	126.20	127.25	127.25	0.75%	9,485
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