Kizi Apparels Limited (BOM:544221)
India · Delayed Price · Currency is INR 17.06
+1.06 (6.62%)
At close: Apr 22, 2026
Kizi Apparels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 15.68 | 17.75 | 15.68 | 17.06 | 17.06 | 6.62% | 60,000 |
| Apr 21, 2026 | 19.79 | 19.79 | 16.00 | 16.00 | 16.00 | -5.60% | 45,000 |
| Apr 20, 2026 | 17.70 | 17.75 | 16.94 | 16.95 | 16.95 | 8.31% | 45,000 |
| Apr 17, 2026 | 16.50 | 17.50 | 15.62 | 15.65 | 15.65 | 4.82% | 39,000 |
| Apr 16, 2026 | 16.00 | 16.00 | 14.32 | 14.93 | 14.93 | -16.55% | 159,000 |
| Apr 13, 2026 | 18.50 | 18.50 | 17.89 | 17.89 | 17.89 | 11.81% | 21,000 |
| Apr 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.31% | 3,000 |
| Apr 9, 2026 | 16.00 | 17.10 | 16.00 | 16.05 | 16.05 | 10.69% | 51,000 |
| Apr 8, 2026 | 15.00 | 15.00 | 14.50 | 14.50 | 14.50 | - | 6,000 |
| Apr 1, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -6.45% | 3,000 |
| Mar 30, 2026 | 15.99 | 15.99 | 15.50 | 15.50 | 15.50 | 10.71% | 6,000 |
| Mar 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -14.89% | 6,000 |
| Mar 11, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 2.49% | 18,000 |
| Mar 10, 2026 | 16.05 | 16.05 | 16.00 | 16.05 | 16.05 | -0.31% | 27,000 |
| Mar 6, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -7.26% | 3,000 |
| Mar 2, 2026 | 15.00 | 17.36 | 15.00 | 17.36 | 17.36 | 15.73% | 18,000 |
| Feb 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -9.64% | 3,000 |
| Feb 19, 2026 | 13.41 | 17.07 | 13.41 | 16.60 | 16.60 | 11.41% | 51,000 |
| Feb 18, 2026 | 16.78 | 16.78 | 14.90 | 14.90 | 14.90 | -6.99% | 48,000 |
| Feb 17, 2026 | 17.99 | 17.99 | 15.50 | 16.02 | 16.02 | -11.54% | 27,000 |
| Feb 16, 2026 | 17.49 | 18.48 | 16.70 | 18.11 | 18.11 | 17.60% | 177,000 |
| Feb 13, 2026 | 14.00 | 15.40 | 13.28 | 15.40 | 15.40 | 18.28% | 87,000 |
| Feb 12, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -17.80% | 36,000 |
| Feb 9, 2026 | 14.99 | 15.85 | 14.99 | 15.84 | 15.84 | 13.14% | 24,000 |
| Feb 6, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.83% | 3,000 |
| Feb 4, 2026 | 14.85 | 15.00 | 13.25 | 14.71 | 14.71 | 17.68% | 102,000 |
| Feb 3, 2026 | 11.01 | 12.50 | 11.00 | 12.50 | 12.50 | 11.71% | 48,000 |
| Feb 2, 2026 | 13.00 | 13.00 | 11.13 | 11.19 | 11.19 | -10.48% | 72,000 |
| Feb 1, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 9,000 |
| Jan 30, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 3,000 |
| Jan 29, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 3,000 |
| Jan 28, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 5.04% | 3,000 |
| Jan 27, 2026 | 10.10 | 12.00 | 10.10 | 11.90 | 11.90 | -4.80% | 9,000 |
| 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 |