Kati Patang Lifestyle Limited (BOM:531126)
22.64
-0.73 (-3.12%)
At close: Feb 13, 2026
Kati Patang Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 24.50 | 24.50 | 22.21 | 22.64 | 22.64 | -3.12% | 216,315 |
| Feb 12, 2026 | 24.30 | 24.30 | 22.90 | 23.37 | 23.37 | -2.01% | 84,220 |
| Feb 11, 2026 | 23.98 | 24.00 | 22.97 | 23.85 | 23.85 | 4.33% | 323,424 |
| Feb 10, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 4.96% | 28,130 |
| Feb 9, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 4.96% | 11,167 |
| Feb 6, 2026 | 19.48 | 20.87 | 19.48 | 20.75 | 20.75 | 4.38% | 21,369 |
| Feb 5, 2026 | 19.87 | 19.88 | 18.22 | 19.88 | 19.88 | 4.96% | 24,241 |
| Feb 4, 2026 | 18.82 | 20.16 | 18.81 | 18.94 | 18.94 | -1.35% | 18,046 |
| Feb 3, 2026 | 19.14 | 19.20 | 17.45 | 19.20 | 19.20 | 4.98% | 67,964 |
| Feb 2, 2026 | 17.36 | 18.32 | 17.36 | 18.29 | 18.29 | 4.81% | 20,142 |
| Feb 1, 2026 | 17.89 | 17.93 | 17.45 | 17.45 | 17.45 | 2.17% | 19,122 |
| Jan 30, 2026 | 15.47 | 17.08 | 15.47 | 17.08 | 17.08 | 4.98% | 64,566 |
| Jan 29, 2026 | 15.70 | 16.29 | 14.84 | 16.27 | 16.27 | 4.16% | 31,542 |
| Jan 28, 2026 | 16.87 | 16.87 | 15.33 | 15.62 | 15.62 | -3.16% | 14,708 |
| Jan 27, 2026 | 16.69 | 17.40 | 16.01 | 16.13 | 16.13 | -3.82% | 8,161 |
| 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 |