Kizi Apparels Limited (BOM:544221)
India · Delayed Price · Currency is INR 18.40
-0.90 (-4.66%)
At close: Aug 4, 2026
Kizi Apparels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 13.46 | 14.30 | 13.46 | 14.30 | 14.30 | -4.03% | 18,000 |
| Jun 24, 2026 | 13.35 | 14.90 | 13.35 | 14.90 | 14.90 | 0.74% | 9,000 |
| Jun 23, 2026 | 13.15 | 14.79 | 13.15 | 14.79 | 14.79 | 2.71% | 6,000 |
| Jun 18, 2026 | 14.48 | 14.48 | 14.38 | 14.40 | 14.40 | 7.95% | 9,000 |
| Jun 15, 2026 | 13.60 | 13.60 | 13.34 | 13.34 | 13.34 | -4.37% | 9,000 |
| Jun 11, 2026 | 13.55 | 14.10 | 13.55 | 13.95 | 13.95 | 1.82% | 12,000 |
| Jun 10, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -6.16% | 6,000 |
| Jun 9, 2026 | 14.45 | 14.75 | 14.45 | 14.60 | 14.60 | 5.26% | 9,000 |
| Jun 8, 2026 | 13.86 | 13.88 | 13.86 | 13.87 | 13.87 | -1.63% | 9,000 |
| Jun 5, 2026 | 14.85 | 14.85 | 14.10 | 14.10 | 14.10 | -4.92% | 12,000 |
| Jun 4, 2026 | 13.60 | 14.83 | 13.60 | 14.83 | 14.83 | 2.35% | 6,000 |
| Jun 3, 2026 | 14.15 | 14.50 | 13.81 | 14.49 | 14.49 | -1.43% | 15,000 |
| Jun 2, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 6.52% | 3,000 |
| Jun 1, 2026 | 14.50 | 15.30 | 13.80 | 13.80 | 13.80 | -6.76% | 9,000 |
| May 29, 2026 | 14.04 | 14.99 | 14.04 | 14.80 | 14.80 | 5.71% | 12,000 |
| May 27, 2026 | 13.25 | 15.40 | 13.25 | 14.00 | 14.00 | -1.41% | 24,000 |
| May 26, 2026 | 15.40 | 15.40 | 14.00 | 14.20 | 14.20 | 0.57% | 15,000 |
| May 25, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.07% | 3,000 |
| May 22, 2026 | 14.60 | 14.70 | 14.11 | 14.11 | 14.11 | -5.93% | 15,000 |
| May 21, 2026 | 15.99 | 15.99 | 15.00 | 15.00 | 15.00 | 2.04% | 24,000 |
| May 20, 2026 | 14.55 | 14.70 | 14.55 | 14.70 | 14.70 | -2.33% | 6,000 |
| May 19, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -10.68% | 3,000 |
| May 18, 2026 | 14.50 | 16.85 | 14.50 | 16.85 | 16.85 | 8.71% | 6,000 |
| May 14, 2026 | 15.00 | 15.65 | 15.00 | 15.50 | 15.50 | 1.97% | 9,000 |
| May 13, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | 3,000 |
| May 12, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -3.21% | 3,000 |
| May 11, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 4.00% | 6,000 |
| May 8, 2026 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | - | 24,000 |
| May 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 3,000 |
| May 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.07% | 3,000 |
| May 4, 2026 | 15.01 | 15.01 | 15.00 | 15.01 | 15.01 | -3.16% | 12,000 |