Kati Patang Lifestyle Limited (BOM:531126)
India · Delayed Price · Currency is INR 20.50
+0.46 (2.30%)
At close: Apr 22, 2026
Kati Patang Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 24.30 | 25.25 | 23.12 | 23.78 | 23.78 | -1.16% | 3,256 |
| Mar 17, 2026 | 24.00 | 24.07 | 22.78 | 24.06 | 24.06 | 2.08% | 25,549 |
| Mar 16, 2026 | 24.20 | 24.20 | 22.77 | 23.57 | 23.57 | -0.30% | 16,658 |
| Mar 13, 2026 | 24.14 | 24.14 | 22.49 | 23.64 | 23.64 | -0.13% | 51,452 |
| Mar 12, 2026 | 24.37 | 24.37 | 22.90 | 23.67 | 23.67 | -0.92% | 31,234 |
| Mar 11, 2026 | 23.60 | 24.35 | 22.72 | 23.89 | 23.89 | 1.75% | 9,617 |
| Mar 10, 2026 | 23.89 | 24.59 | 22.31 | 23.48 | 23.48 | 0.26% | 56,762 |
| Mar 9, 2026 | 23.68 | 23.69 | 22.57 | 23.42 | 23.42 | 3.77% | 80,986 |
| Mar 6, 2026 | 23.99 | 24.00 | 22.41 | 22.57 | 22.57 | -4.28% | 45,148 |
| Mar 5, 2026 | 24.00 | 24.00 | 22.51 | 23.58 | 23.58 | 2.75% | 8,583 |
| Mar 4, 2026 | 24.27 | 24.27 | 22.95 | 22.95 | 22.95 | -4.97% | 41,987 |
| Mar 2, 2026 | 23.91 | 24.78 | 22.73 | 24.15 | 24.15 | 1.00% | 36,175 |
| Feb 27, 2026 | 24.50 | 25.30 | 23.30 | 23.91 | 23.91 | -1.20% | 68,148 |
| Feb 26, 2026 | 25.59 | 25.59 | 23.32 | 24.20 | 24.20 | -0.82% | 43,569 |
| Feb 25, 2026 | 23.50 | 25.48 | 23.50 | 24.40 | 24.40 | 0.54% | 92,177 |
| Feb 24, 2026 | 25.00 | 25.20 | 23.17 | 24.27 | 24.27 | 0.37% | 26,187 |
| Feb 23, 2026 | 23.98 | 24.25 | 22.12 | 24.18 | 24.18 | 4.68% | 56,724 |
| Feb 20, 2026 | 23.95 | 23.95 | 22.20 | 23.10 | 23.10 | 0.43% | 37,273 |
| Feb 19, 2026 | 23.84 | 23.84 | 21.63 | 23.00 | 23.00 | 1.10% | 49,120 |
| Feb 18, 2026 | 23.11 | 23.11 | 21.08 | 22.75 | 22.75 | 2.57% | 318,116 |
| Feb 17, 2026 | 22.09 | 23.50 | 21.42 | 22.18 | 22.18 | -1.60% | 181,668 |
| Feb 16, 2026 | 22.75 | 23.77 | 21.61 | 22.54 | 22.54 | -0.44% | 112,850 |
| 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 |