Kati Patang Lifestyle Limited (BOM:531126)
India · Delayed Price · Currency is INR 17.74
-0.70 (-3.80%)
At close: Jan 19, 2026
Kati Patang Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 18.10 | 18.10 | 16.76 | 16.77 | 16.77 | -4.72% | 3,473 |
| Jan 22, 2026 | 17.57 | 18.47 | 17.57 | 17.60 | 17.60 | -0.73% | 1,114 |
| Jan 21, 2026 | 17.26 | 17.73 | 17.00 | 17.73 | 17.73 | 4.79% | 2,793 |
| Jan 20, 2026 | 17.82 | 18.29 | 16.92 | 16.92 | 16.92 | -4.62% | 3,216 |
| Jan 19, 2026 | 18.24 | 18.50 | 17.66 | 17.74 | 17.74 | -3.80% | 700 |
| Jan 16, 2026 | 18.53 | 19.16 | 18.24 | 18.44 | 18.44 | -3.76% | 14,561 |
| Jan 14, 2026 | 18.99 | 19.40 | 18.06 | 19.16 | 19.16 | 3.57% | 10,840 |
| Jan 13, 2026 | 18.87 | 18.87 | 18.00 | 18.50 | 18.50 | 0.43% | 688 |
| Jan 12, 2026 | 18.58 | 18.99 | 17.85 | 18.42 | 18.42 | -0.86% | 7,693 |
| Jan 9, 2026 | 18.98 | 18.98 | 17.81 | 18.58 | 18.58 | 0.32% | 4,608 |
| Jan 8, 2026 | 19.49 | 19.49 | 18.50 | 18.52 | 18.52 | -2.53% | 8,834 |
| Jan 7, 2026 | 19.48 | 19.48 | 18.96 | 19.00 | 19.00 | 0.21% | 3,243 |
| Jan 6, 2026 | 19.07 | 19.07 | 18.14 | 18.96 | 18.96 | 1.94% | 4,203 |
| Jan 5, 2026 | 19.88 | 19.88 | 18.51 | 18.60 | 18.60 | -3.07% | 17,484 |
| Jan 2, 2026 | 19.49 | 19.49 | 18.86 | 19.19 | 19.19 | -0.98% | 5,722 |
| Jan 1, 2026 | 19.62 | 19.62 | 18.90 | 19.38 | 19.38 | 0.73% | 5,251 |
| Dec 31, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - | 3,358 |
| Dec 30, 2025 | 19.12 | 19.84 | 18.61 | 19.24 | 19.24 | 1.32% | 10,515 |
| Dec 29, 2025 | 19.97 | 19.97 | 18.91 | 18.99 | 18.99 | -2.76% | 6,902 |
| Dec 26, 2025 | 18.25 | 19.64 | 18.25 | 19.53 | 19.53 | 2.79% | 4,777 |
| Dec 24, 2025 | 19.00 | 19.89 | 19.00 | 19.00 | 19.00 | - | 12,242 |
| Dec 23, 2025 | 19.89 | 20.37 | 19.00 | 19.00 | 19.00 | -2.56% | 13,644 |
| Dec 22, 2025 | 19.50 | 20.10 | 19.50 | 19.50 | 19.50 | 1.09% | 6,309 |
| Dec 19, 2025 | 19.29 | 19.30 | 18.26 | 19.29 | 19.29 | 0.99% | 6,227 |
| Dec 18, 2025 | 20.68 | 20.68 | 19.10 | 19.10 | 19.10 | -4.98% | 25,711 |
| Dec 17, 2025 | 20.50 | 20.77 | 20.10 | 20.10 | 20.10 | 0.50% | 1,589 |
| Dec 16, 2025 | 20.20 | 20.42 | 19.80 | 20.00 | 20.00 | -0.05% | 548 |
| Dec 15, 2025 | 20.64 | 21.00 | 19.71 | 20.01 | 20.01 | -3.05% | 10,692 |
| Dec 12, 2025 | 20.50 | 21.38 | 20.10 | 20.64 | 20.64 | -0.53% | 8,110 |
| Dec 11, 2025 | 21.00 | 21.00 | 20.00 | 20.75 | 20.75 | -1.19% | 6,251 |
| Dec 10, 2025 | 20.40 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 7,392 |
| Dec 9, 2025 | 20.05 | 21.15 | 20.00 | 20.00 | 20.00 | -4.26% | 5,065 |
| Dec 8, 2025 | 20.39 | 21.78 | 20.06 | 20.89 | 20.89 | -0.05% | 5,373 |
| Dec 5, 2025 | 21.00 | 21.49 | 20.52 | 20.90 | 20.90 | -2.61% | 2,411 |
| Dec 4, 2025 | 22.34 | 22.34 | 21.00 | 21.46 | 21.46 | 0.09% | 3,579 |
| Dec 3, 2025 | 21.55 | 21.55 | 21.00 | 21.44 | 21.44 | -2.32% | 9,229 |
| Dec 2, 2025 | 23.97 | 23.97 | 21.95 | 21.95 | 21.95 | -4.98% | 26,086 |
| Dec 1, 2025 | 24.22 | 24.78 | 22.99 | 23.10 | 23.10 | -4.51% | 8,258 |
| Nov 28, 2025 | 23.94 | 24.67 | 22.91 | 24.19 | 24.19 | 1.77% | 4,748 |
| Nov 27, 2025 | 23.26 | 23.94 | 23.23 | 23.77 | 23.77 | 4.25% | 4,213 |
| Nov 26, 2025 | 21.93 | 22.98 | 21.02 | 22.80 | 22.80 | 3.97% | 8,842 |
| Nov 25, 2025 | 22.02 | 22.84 | 21.93 | 21.93 | 21.93 | -4.98% | 16,416 |
| Nov 24, 2025 | 24.43 | 24.44 | 23.08 | 23.08 | 23.08 | -4.98% | 14,063 |
| Nov 21, 2025 | 23.51 | 25.20 | 23.47 | 24.29 | 24.29 | -1.66% | 15,877 |
| Nov 20, 2025 | 26.00 | 26.00 | 24.70 | 24.70 | 24.70 | -4.96% | 16,297 |
| Nov 19, 2025 | 27.00 | 27.00 | 24.75 | 25.99 | 25.99 | 0.15% | 50,062 |
| Nov 18, 2025 | 26.88 | 26.88 | 24.41 | 25.95 | 25.95 | 1.17% | 69,609 |
| Nov 17, 2025 | 25.72 | 25.72 | 24.00 | 25.65 | 25.65 | 4.69% | 130,283 |
| Nov 14, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 4.97% | 15,746 |
| Nov 13, 2025 | 22.23 | 23.34 | 22.23 | 23.34 | 23.34 | 4.99% | 46,586 |