Kati Patang Lifestyle Limited (BOM:531126)
India · Delayed Price · Currency is INR 14.22
-0.30 (-2.07%)
At close: Aug 21, 2026
Kati Patang Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 14.51 | 14.52 | 13.80 | 14.22 | 14.22 | -2.07% | 59,222 |
| Aug 20, 2026 | 15.10 | 15.97 | 14.51 | 14.52 | 14.52 | -4.91% | 40,040 |
| Aug 19, 2026 | 15.62 | 15.95 | 14.80 | 15.27 | 15.27 | -0.39% | 19,011 |
| Aug 18, 2026 | 16.35 | 16.36 | 15.20 | 15.33 | 15.33 | -4.19% | 67,046 |
| Aug 17, 2026 | 16.54 | 16.77 | 15.58 | 16.00 | 16.00 | -0.19% | 43,320 |
| Aug 14, 2026 | 15.85 | 16.39 | 15.29 | 16.03 | 16.03 | 2.49% | 9,367 |
| Aug 13, 2026 | 16.46 | 16.46 | 15.13 | 15.64 | 15.64 | -1.76% | 33,774 |
| Aug 12, 2026 | 17.15 | 17.15 | 15.92 | 15.92 | 15.92 | -4.96% | 42,182 |
| Aug 11, 2026 | 17.40 | 17.62 | 16.53 | 16.75 | 16.75 | -3.74% | 81,446 |
| Aug 10, 2026 | 17.90 | 18.20 | 17.02 | 17.40 | 17.40 | -0.23% | 13,992 |
| Aug 7, 2026 | 17.19 | 17.45 | 16.20 | 17.44 | 17.44 | 2.95% | 14,507 |
| Aug 6, 2026 | 18.50 | 18.50 | 16.80 | 16.94 | 16.94 | -3.86% | 68,046 |
| Aug 5, 2026 | 17.81 | 17.81 | 17.00 | 17.62 | 17.62 | 3.83% | 164,081 |
| Aug 4, 2026 | 16.40 | 16.98 | 16.40 | 16.97 | 16.97 | 9.91% | 109,865 |
| Aug 3, 2026 | 14.48 | 15.44 | 13.62 | 15.44 | 15.44 | 9.97% | 73,743 |
| Jul 31, 2026 | 13.75 | 14.29 | 13.18 | 14.04 | 14.04 | 6.93% | 10,722 |
| Jul 30, 2026 | 13.75 | 13.98 | 13.01 | 13.13 | 13.13 | -2.60% | 20,998 |
| Jul 29, 2026 | 13.87 | 14.20 | 12.90 | 13.48 | 13.48 | 1.81% | 31,175 |
| Jul 28, 2026 | 13.75 | 14.19 | 13.00 | 13.24 | 13.24 | -3.71% | 22,035 |
| Jul 27, 2026 | 15.18 | 15.18 | 13.35 | 13.75 | 13.75 | -3.31% | 43,825 |
| Jul 24, 2026 | 15.08 | 15.42 | 14.00 | 14.22 | 14.22 | -0.97% | 11,880 |
| Jul 23, 2026 | 13.99 | 14.95 | 13.27 | 14.36 | 14.36 | 2.94% | 17,957 |
| Jul 22, 2026 | 13.23 | 14.62 | 13.23 | 13.95 | 13.95 | 0.72% | 5,351 |
| Jul 21, 2026 | 14.96 | 14.96 | 13.23 | 13.85 | 13.85 | 0.14% | 25,024 |
| Jul 20, 2026 | 12.99 | 14.30 | 12.99 | 13.83 | 13.83 | 5.98% | 32,547 |
| Jul 17, 2026 | 13.99 | 13.99 | 12.69 | 13.05 | 13.05 | -2.39% | 17,540 |
| Jul 16, 2026 | 13.66 | 14.54 | 12.90 | 13.37 | 13.37 | -4.57% | 14,742 |
| Jul 15, 2026 | 14.35 | 14.63 | 13.56 | 14.01 | 14.01 | -1.20% | 3,388 |
| Jul 14, 2026 | 14.46 | 14.46 | 13.65 | 14.18 | 14.18 | 3.28% | 18,059 |
| Jul 13, 2026 | 14.53 | 14.95 | 13.65 | 13.73 | 13.73 | -4.59% | 17,619 |
| Jul 10, 2026 | 14.94 | 14.94 | 14.13 | 14.39 | 14.39 | -0.42% | 2,155 |
| Jul 9, 2026 | 14.90 | 15.48 | 13.91 | 14.45 | 14.45 | -0.82% | 24,921 |
| Jul 8, 2026 | 15.87 | 15.87 | 14.30 | 14.57 | 14.57 | -2.87% | 22,976 |
| Jul 7, 2026 | 15.01 | 15.73 | 14.90 | 15.00 | 15.00 | -0.79% | 14,763 |
| Jul 6, 2026 | 15.94 | 15.94 | 14.90 | 15.12 | 15.12 | -1.88% | 20,285 |
| Jul 3, 2026 | 15.67 | 15.97 | 14.51 | 15.41 | 15.41 | 2.66% | 16,874 |
| Jul 2, 2026 | 16.59 | 16.59 | 14.83 | 15.01 | 15.01 | -0.73% | 21,876 |
| Jul 1, 2026 | 16.24 | 16.24 | 14.96 | 15.12 | 15.12 | -3.14% | 32,991 |
| Jun 30, 2026 | 16.49 | 16.49 | 15.45 | 15.61 | 15.61 | -0.51% | 9,455 |
| Jun 29, 2026 | 15.51 | 16.92 | 15.51 | 15.69 | 15.69 | -1.63% | 23,906 |
| Jun 25, 2026 | 16.89 | 16.89 | 15.80 | 15.95 | 15.95 | -1.85% | 5,067 |
| Jun 24, 2026 | 17.48 | 17.48 | 16.21 | 16.25 | 16.25 | -0.43% | 11,829 |
| Jun 23, 2026 | 16.34 | 16.34 | 16.17 | 16.32 | 16.32 | -0.61% | 5,920 |
| Jun 22, 2026 | 17.81 | 17.88 | 16.40 | 16.42 | 16.42 | -3.07% | 6,514 |
| Jun 19, 2026 | 19.00 | 19.00 | 16.70 | 16.94 | 16.94 | -3.70% | 10,477 |
| Jun 18, 2026 | 16.49 | 17.98 | 15.83 | 17.59 | 17.59 | 7.58% | 72,272 |
| Jun 17, 2026 | 16.00 | 16.68 | 15.85 | 16.35 | 16.35 | 2.44% | 4,505 |
| Jun 16, 2026 | 16.27 | 16.83 | 15.85 | 15.96 | 15.96 | -1.91% | 17,697 |
| Jun 15, 2026 | 18.68 | 18.68 | 16.03 | 16.27 | 16.27 | -4.29% | 16,181 |
| Jun 12, 2026 | 17.49 | 17.49 | 16.20 | 17.00 | 17.00 | 3.98% | 15,407 |