Kati Patang Lifestyle Limited (BOM:531126)
India · Delayed Price · Currency is INR 17.00
+0.21 (1.25%)
At close: Jun 4, 2026
Kati Patang Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 17.36 | 17.36 | 16.56 | 17.00 | 17.00 | 1.25% | 23,707 |
| Jun 3, 2026 | 17.08 | 17.08 | 16.09 | 16.79 | 16.79 | 2.94% | 956 |
| Jun 2, 2026 | 16.00 | 16.59 | 15.43 | 16.31 | 16.31 | 1.56% | 10,776 |
| Jun 1, 2026 | 16.20 | 16.94 | 15.96 | 16.06 | 16.06 | -4.40% | 35,722 |
| May 29, 2026 | 17.89 | 17.89 | 16.80 | 16.80 | 16.80 | -2.67% | 6,528 |
| May 27, 2026 | 17.95 | 18.07 | 16.77 | 17.26 | 17.26 | -1.60% | 61,593 |
| May 26, 2026 | 17.01 | 17.86 | 17.00 | 17.54 | 17.54 | 0.29% | 9,622 |
| May 25, 2026 | 17.00 | 17.87 | 16.41 | 17.49 | 17.49 | 1.92% | 5,973 |
| May 22, 2026 | 17.21 | 17.35 | 16.52 | 17.16 | 17.16 | -0.23% | 5,225 |
| May 21, 2026 | 17.34 | 17.34 | 16.85 | 17.20 | 17.20 | -0.75% | 56,663 |
| May 20, 2026 | 17.52 | 18.20 | 16.70 | 17.33 | 17.33 | -1.08% | 51,384 |
| May 19, 2026 | 17.59 | 18.03 | 16.88 | 17.52 | 17.52 | -0.06% | 7,398 |
| May 18, 2026 | 18.49 | 18.49 | 17.11 | 17.53 | 17.53 | -1.46% | 5,591 |
| May 15, 2026 | 18.14 | 18.14 | 17.42 | 17.79 | 17.79 | 1.31% | 11,685 |
| May 14, 2026 | 17.89 | 18.50 | 17.53 | 17.56 | 17.56 | -0.90% | 10,788 |
| May 13, 2026 | 17.97 | 17.97 | 17.20 | 17.72 | 17.72 | -0.34% | 14,754 |
| May 12, 2026 | 18.01 | 19.40 | 17.71 | 17.78 | 17.78 | -4.61% | 45,217 |
| May 11, 2026 | 18.35 | 18.78 | 18.16 | 18.64 | 18.64 | 2.31% | 6,964 |
| May 8, 2026 | 17.68 | 18.53 | 17.68 | 18.22 | 18.22 | -1.94% | 25,985 |
| May 7, 2026 | 19.49 | 19.49 | 18.16 | 18.58 | 18.58 | -0.32% | 8,780 |
| May 6, 2026 | 18.61 | 18.95 | 18.14 | 18.64 | 18.64 | 0.43% | 20,377 |
| May 5, 2026 | 19.80 | 19.80 | 18.08 | 18.56 | 18.56 | -2.47% | 51,203 |
| May 4, 2026 | 19.20 | 19.70 | 17.92 | 19.03 | 19.03 | 1.39% | 100,064 |
| Apr 30, 2026 | 19.69 | 19.69 | 18.50 | 18.77 | 18.77 | -3.60% | 58,011 |
| Apr 29, 2026 | 20.40 | 20.70 | 19.26 | 19.47 | 19.47 | -3.42% | 43,454 |
| Apr 28, 2026 | 19.69 | 21.09 | 19.52 | 20.16 | 20.16 | 0.35% | 48,128 |
| Apr 27, 2026 | 19.66 | 20.38 | 19.51 | 20.09 | 20.09 | 2.97% | 18,659 |
| Apr 24, 2026 | 19.78 | 19.78 | 18.95 | 19.51 | 19.51 | -1.41% | 30,813 |
| Apr 23, 2026 | 20.98 | 20.98 | 19.61 | 19.79 | 19.79 | -3.46% | 17,241 |
| Apr 22, 2026 | 20.04 | 21.04 | 19.17 | 20.50 | 20.50 | 2.30% | 40,020 |
| Apr 21, 2026 | 20.00 | 20.04 | 19.36 | 20.04 | 20.04 | 4.98% | 78,538 |
| Apr 20, 2026 | 19.99 | 19.99 | 18.17 | 19.09 | 19.09 | -0.16% | 42,639 |
| Apr 17, 2026 | 19.95 | 21.11 | 19.12 | 19.12 | 19.12 | -4.97% | 101,027 |
| Apr 16, 2026 | 19.59 | 20.49 | 19.11 | 20.12 | 20.12 | 2.97% | 42,047 |
| Apr 15, 2026 | 19.98 | 19.98 | 18.81 | 19.54 | 19.54 | 1.61% | 21,715 |
| Apr 13, 2026 | 20.14 | 20.14 | 19.00 | 19.23 | 19.23 | -1.44% | 14,876 |
| Apr 10, 2026 | 19.25 | 20.74 | 19.25 | 19.51 | 19.51 | -2.89% | 10,989 |
| Apr 9, 2026 | 20.80 | 21.28 | 19.90 | 20.09 | 20.09 | -3.97% | 15,786 |
| Apr 8, 2026 | 21.68 | 21.68 | 20.67 | 20.92 | 20.92 | -0.62% | 40,062 |
| Apr 7, 2026 | 21.29 | 21.35 | 20.03 | 21.05 | 21.05 | 2.48% | 5,890 |
| Apr 6, 2026 | 20.40 | 21.40 | 20.40 | 20.54 | 20.54 | 0.74% | 25,201 |
| Apr 2, 2026 | 19.89 | 20.49 | 18.96 | 20.39 | 20.39 | 2.21% | 62,262 |
| Apr 1, 2026 | 20.83 | 21.97 | 19.89 | 19.95 | 19.95 | -4.68% | 114,870 |
| Mar 30, 2026 | 22.28 | 22.28 | 20.58 | 20.93 | 20.93 | -2.97% | 1,010 |
| Mar 27, 2026 | 22.70 | 22.70 | 21.57 | 21.57 | 21.57 | -4.98% | 36,554 |
| Mar 25, 2026 | 23.45 | 23.45 | 21.60 | 22.70 | 22.70 | 1.48% | 7,647 |
| Mar 24, 2026 | 22.49 | 22.72 | 21.10 | 22.37 | 22.37 | 3.37% | 3,167 |
| Mar 23, 2026 | 22.97 | 22.97 | 21.42 | 21.64 | 21.64 | -3.99% | 36,717 |
| Mar 20, 2026 | 21.66 | 23.61 | 21.66 | 22.54 | 22.54 | -0.27% | 11,745 |
| Mar 19, 2026 | 24.60 | 24.60 | 22.60 | 22.60 | 22.60 | -4.96% | 26,962 |