Kizi Apparels Limited (BOM:544221)
India · Delayed Price · Currency is INR 16.15
0.00 (0.00%)
At close: Oct 7, 2026
Kizi Apparels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 9,000 |
| Oct 5, 2026 | 16.50 | 16.55 | 16.15 | 16.15 | 16.15 | -5.00% | 9,000 |
| Oct 1, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.95% | 3,000 |
| Sep 29, 2026 | 17.00 | 17.70 | 17.00 | 17.70 | 17.70 | 4.12% | 12,000 |
| Sep 28, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.30% | 3,000 |
| Sep 25, 2026 | 16.50 | 17.40 | 16.50 | 17.40 | 17.40 | 2.35% | 6,000 |
| Sep 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.61% | 3,000 |
| Sep 22, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.48% | 3,000 |
| Sep 21, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -4.86% | 3,000 |
| Sep 18, 2026 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | -0.57% | 27,000 |
| Sep 17, 2026 | 17.25 | 17.60 | 17.25 | 17.60 | 17.60 | -2.76% | 18,000 |
| Sep 16, 2026 | 17.86 | 18.20 | 17.15 | 18.10 | 18.10 | 0.28% | 39,000 |
| Sep 15, 2026 | 18.50 | 18.50 | 18.00 | 18.05 | 18.05 | -2.43% | 12,000 |
| Sep 11, 2026 | 17.90 | 18.50 | 17.90 | 18.50 | 18.50 | 3.35% | 6,000 |
| Sep 10, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | 3,000 |
| Sep 9, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.03% | 3,000 |
| Sep 8, 2026 | 16.90 | 17.25 | 16.90 | 17.25 | 17.25 | 2.07% | 6,000 |
| Sep 4, 2026 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | 4.97% | 9,000 |
| Sep 3, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -4.34% | 12,000 |
| Sep 2, 2026 | 17.00 | 17.00 | 16.83 | 16.83 | 16.83 | -1.46% | 6,000 |
| Sep 1, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - | 3,000 |
| Aug 26, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -4.90% | 3,000 |
| Aug 25, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -4.97% | 3,000 |
| Aug 24, 2026 | 17.70 | 19.20 | 17.50 | 18.90 | 18.90 | 2.61% | 18,000 |
| Aug 21, 2026 | 17.94 | 18.42 | 17.94 | 18.42 | 18.42 | 4.96% | 12,000 |
| Aug 19, 2026 | 17.60 | 17.60 | 17.55 | 17.55 | 17.55 | -0.28% | 9,000 |
| Aug 18, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.92% | 6,000 |
| Aug 14, 2026 | 17.55 | 17.55 | 17.10 | 17.10 | 17.10 | -5.00% | 12,000 |
| Aug 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 6,000 |
| Aug 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.91% | 12,000 |
| Aug 6, 2026 | 18.80 | 18.90 | 18.35 | 18.35 | 18.35 | -0.27% | 9,000 |
| Aug 4, 2026 | 19.10 | 19.10 | 18.00 | 18.40 | 18.40 | -4.66% | 33,000 |
| Aug 3, 2026 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | -3.98% | 6,000 |
| Jul 31, 2026 | 20.27 | 20.40 | 19.00 | 20.10 | 20.10 | -0.10% | 12,000 |
| Jul 30, 2026 | 19.90 | 20.48 | 19.50 | 20.12 | 20.12 | 1.11% | 30,000 |
| Jul 29, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.00% | 3,000 |
| Jul 28, 2026 | 19.00 | 20.70 | 18.90 | 20.10 | 20.10 | 0.75% | 27,000 |
| Jul 27, 2026 | 19.00 | 19.95 | 19.00 | 19.95 | 19.95 | 5.00% | 6,000 |
| Jul 24, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 3,000 |
| Jul 23, 2026 | 19.95 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 42,000 |
| Jul 22, 2026 | 20.20 | 20.38 | 20.00 | 20.00 | 20.00 | 2.56% | 24,000 |
| Jul 21, 2026 | 17.20 | 19.50 | 17.20 | 19.50 | 19.50 | 7.44% | 12,000 |
| Jul 20, 2026 | 18.50 | 18.50 | 18.00 | 18.15 | 18.15 | -5.81% | 54,000 |
| Jul 17, 2026 | 20.99 | 21.40 | 19.01 | 19.27 | 19.27 | -3.36% | 81,000 |
| Jul 16, 2026 | 16.70 | 19.94 | 16.70 | 19.94 | 19.94 | 19.98% | 276,000 |
| Jul 15, 2026 | 14.85 | 16.78 | 14.85 | 16.62 | 16.62 | 18.80% | 57,000 |
| Jul 14, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | 6,000 |
| Jul 8, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 1.38% | 3,000 |
| Jul 7, 2026 | 13.47 | 13.80 | 13.47 | 13.80 | 13.80 | 2.91% | 15,000 |
| Jul 3, 2026 | 15.00 | 15.00 | 13.41 | 13.41 | 13.41 | -6.22% | 15,000 |