Kizi Apparels Limited (BOM:544221)
India · Delayed Price · Currency is INR 12.50
+0.50 (4.17%)
At close: Jan 23, 2026
Kizi Apparels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | 3,000 |
| Jan 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.38% | 3,000 |
| Jan 16, 2026 | 14.00 | 14.00 | 12.55 | 12.55 | 12.55 | -10.36% | 6,000 |
| Jan 13, 2026 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | 3.70% | 9,000 |
| Jan 12, 2026 | 13.55 | 13.55 | 13.50 | 13.50 | 13.50 | -11.76% | 9,000 |
| Jan 8, 2026 | 15.98 | 15.98 | 13.68 | 15.30 | 15.30 | -4.26% | 30,000 |
| Jan 7, 2026 | 15.00 | 15.99 | 15.00 | 15.98 | 15.98 | 11.05% | 45,000 |
| Jan 6, 2026 | 12.50 | 14.40 | 12.50 | 14.39 | 14.39 | 19.92% | 36,000 |
| Jan 5, 2026 | 11.81 | 12.01 | 10.40 | 12.00 | 12.00 | -7.69% | 15,000 |
| Jan 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 3,000 |
| Jan 1, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 3,000 |
| Dec 24, 2025 | 13.60 | 13.60 | 13.10 | 13.10 | 13.10 | 0.85% | 9,000 |
| Dec 19, 2025 | 11.60 | 12.99 | 11.60 | 12.99 | 12.99 | -3.42% | 24,000 |
| Dec 9, 2025 | 13.00 | 13.90 | 13.00 | 13.45 | 13.45 | 5.49% | 6,000 |
| Dec 8, 2025 | 12.55 | 12.75 | 11.81 | 12.75 | 12.75 | 1.59% | 12,000 |
| Dec 5, 2025 | 13.10 | 13.10 | 12.05 | 12.55 | 12.55 | -2.41% | 18,000 |
| Dec 4, 2025 | 12.65 | 12.86 | 12.65 | 12.86 | 12.86 | -2.21% | 6,000 |
| Nov 27, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -1.87% | 3,000 |
| Nov 25, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | 3,000 |
| Nov 24, 2025 | 13.09 | 13.30 | 13.00 | 13.30 | 13.30 | -4.32% | 12,000 |
| Nov 19, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.94% | 3,000 |
| Nov 17, 2025 | 13.00 | 13.77 | 13.00 | 13.77 | 13.77 | -0.94% | 18,000 |
| Nov 13, 2025 | 13.25 | 14.48 | 13.00 | 13.90 | 13.90 | -4.14% | 45,000 |
| Nov 12, 2025 | 15.68 | 15.68 | 13.65 | 14.50 | 14.50 | -3.01% | 30,000 |
| Nov 11, 2025 | 14.23 | 14.95 | 14.23 | 14.95 | 14.95 | 5.06% | 9,000 |
| Nov 3, 2025 | 14.23 | 14.23 | 14.14 | 14.23 | 14.23 | 4.94% | 21,000 |
| Oct 31, 2025 | 14.30 | 14.30 | 13.56 | 13.56 | 13.56 | -4.98% | 9,000 |
| Oct 30, 2025 | 13.50 | 14.33 | 13.50 | 14.27 | 14.27 | 4.54% | 15,000 |
| Oct 29, 2025 | 14.05 | 14.05 | 13.65 | 13.65 | 13.65 | -2.85% | 9,000 |
| Oct 28, 2025 | 14.65 | 14.74 | 14.05 | 14.05 | 14.05 | -2.09% | 15,000 |
| Oct 27, 2025 | 13.94 | 14.65 | 13.65 | 14.35 | 14.35 | 0.42% | 27,000 |
| Oct 24, 2025 | 14.31 | 14.31 | 14.29 | 14.29 | 14.29 | 2.51% | 6,000 |
| Oct 23, 2025 | 14.12 | 14.12 | 13.94 | 13.94 | 13.94 | -4.98% | 36,000 |
| Oct 21, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 2.52% | 3,000 |
| Oct 20, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -4.98% | 9,000 |
| Oct 13, 2025 | 15.00 | 15.18 | 15.00 | 15.06 | 15.06 | -4.50% | 12,000 |
| Oct 10, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 4.99% | 3,000 |
| Oct 9, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -2.66% | 3,000 |
| Oct 8, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - | 6,000 |
| Oct 7, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -4.99% | 12,000 |
| Sep 30, 2025 | 16.06 | 16.24 | 16.06 | 16.24 | 16.24 | 1.12% | 6,000 |
| Sep 26, 2025 | 16.47 | 16.47 | 16.06 | 16.06 | 16.06 | -4.97% | 15,000 |
| Sep 23, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | 3,000 |
| Sep 22, 2025 | 15.60 | 16.50 | 15.60 | 16.50 | 16.50 | 4.76% | 6,000 |
| Sep 19, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.63% | 6,000 |
| Sep 18, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.31% | 6,000 |
| Sep 17, 2025 | 15.87 | 15.90 | 15.87 | 15.90 | 15.90 | -1.79% | 12,000 |
| Sep 15, 2025 | 16.21 | 16.25 | 16.15 | 16.19 | 16.19 | -4.76% | 15,000 |
| Sep 12, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | - | 6,000 |
| Sep 11, 2025 | 16.86 | 17.65 | 16.03 | 17.00 | 17.00 | 0.83% | 18,000 |