Kitex Garments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	170.85	170.85	166.25	167.00	167.00	-2.25%	40,270
May 8, 2026	170.05	174.70	170.05	170.85	170.85	-0.50%	44,620
May 7, 2026	171.20	174.55	170.45	171.70	171.70	0.67%	34,871
May 6, 2026	171.95	171.95	168.65	170.55	170.55	0.26%	43,922
May 5, 2026	168.55	170.95	165.90	170.10	170.10	1.43%	23,953
May 4, 2026	164.90	168.55	164.90	167.70	167.70	1.91%	50,446
Apr 30, 2026	163.70	165.70	162.30	164.55	164.55	-0.12%	21,420
Apr 29, 2026	164.40	165.75	164.00	164.75	164.75	-0.66%	50,422
Apr 28, 2026	167.85	168.00	164.15	165.85	165.85	0.15%	20,969
Apr 27, 2026	162.05	166.95	162.05	165.60	165.60	1.13%	52,820
Apr 24, 2026	169.60	170.65	160.50	163.75	163.75	-3.08%	85,196
Apr 23, 2026	172.00	172.60	167.75	168.95	168.95	-1.83%	31,879
Apr 22, 2026	172.70	173.10	170.55	172.10	172.10	-0.03%	40,108
Apr 21, 2026	168.70	177.85	168.45	172.15	172.15	3.11%	84,463
Apr 20, 2026	172.00	172.00	166.50	166.95	166.95	-2.74%	43,088
Apr 17, 2026	171.00	173.30	169.85	171.65	171.65	1.18%	54,795
Apr 16, 2026	170.80	172.15	168.45	169.65	169.65	0.24%	33,924
Apr 15, 2026	170.00	172.30	168.90	169.25	169.25	2.23%	64,174
Apr 13, 2026	163.50	166.55	161.90	165.55	165.55	-2.50%	51,564
Apr 10, 2026	167.25	171.60	167.20	169.80	169.80	2.47%	54,272
Apr 9, 2026	168.45	170.25	164.80	165.70	165.70	-1.66%	50,111
Apr 8, 2026	169.10	174.55	163.25	168.50	168.50	7.87%	192,720
Apr 7, 2026	158.85	160.20	154.50	156.20	156.20	-1.67%	21,931
Apr 6, 2026	156.70	160.00	152.35	158.85	158.85	1.86%	61,256
Apr 2, 2026	152.60	156.95	148.00	155.95	155.95	0.19%	74,194
Apr 1, 2026	155.40	158.00	151.10	155.65	155.65	9.50%	137,139
Mar 30, 2026	150.00	150.00	141.45	142.15	142.15	-7.63%	136,509
Mar 27, 2026	160.00	160.00	150.75	153.90	153.90	-3.51%	77,704
Mar 25, 2026	161.30	163.50	159.00	159.50	159.50	0.92%	49,123
Mar 24, 2026	155.05	161.70	153.20	158.05	158.05	5.02%	93,443
Mar 23, 2026	155.25	156.35	149.15	150.50	150.50	-5.70%	72,981
Mar 20, 2026	162.65	163.00	158.80	159.60	159.60	0.13%	55,871
Mar 19, 2026	161.50	162.75	159.00	159.40	159.40	-3.36%	56,480
Mar 18, 2026	162.95	165.90	160.60	164.95	164.95	2.61%	89,786
Mar 17, 2026	161.05	164.80	158.45	160.75	160.75	0.72%	50,390
Mar 16, 2026	167.15	167.15	156.40	159.60	159.60	-3.48%	72,621
Mar 13, 2026	169.05	169.05	163.00	165.35	165.35	-2.36%	71,849
Mar 12, 2026	167.70	172.55	164.80	169.35	169.35	1.01%	39,323
Mar 11, 2026	170.75	173.65	167.10	167.65	167.65	-2.50%	94,278
Mar 10, 2026	169.15	173.00	166.40	171.95	171.95	4.78%	40,224
Mar 9, 2026	160.80	166.20	160.80	164.10	164.10	-3.24%	63,016
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