Kati Patang Lifestyle Limited (BOM:890220)
India · Delayed Price · Currency is INR 9.34
+0.40 (4.47%)
At close: Apr 1, 2026
BOM:890220 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 8.94 | 9.38 | 8.94 | 9.34 | 9.34 | 4.47% | 1,100 |
| Mar 25, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | 239 |
| Mar 24, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | 92 |
| Mar 20, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -4.99% | 2,500 |
| Mar 19, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -4.95% | 3,500 |
| Mar 18, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.21% | 100 |
| Mar 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1,000 |
| Mar 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | 1,500 |
| Mar 10, 2026 | 9.93 | 10.40 | 9.73 | 10.00 | 10.00 | 0.70% | 3,593 |
| Mar 9, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.40% | 80 |
| Mar 6, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 2.36% | 1 |
| Mar 5, 2026 | 9.50 | 9.97 | 9.05 | 9.74 | 9.74 | 2.53% | 950 |
| Mar 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1 |
| Feb 27, 2026 | 9.40 | 9.50 | 9.25 | 9.50 | 9.50 | 2.15% | 5,574 |
| Feb 26, 2026 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | -2.11% | 6,272 |
| Feb 25, 2026 | 9.50 | 9.54 | 9.50 | 9.50 | 9.50 | 0.11% | 7,400 |
| Feb 24, 2026 | 9.47 | 9.50 | 9.47 | 9.49 | 9.49 | 0.21% | 2,060 |
| Feb 23, 2026 | 9.22 | 9.50 | 9.22 | 9.47 | 9.47 | 2.71% | 1,050 |
| Feb 20, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 4.89% | 70 |
| Feb 17, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -4.97% | 1,753 |
| Feb 16, 2026 | 9.50 | 9.53 | 9.25 | 9.25 | 9.25 | 1.87% | 23,240 |
| Feb 13, 2026 | 9.00 | 9.36 | 9.00 | 9.08 | 9.08 | -2.99% | 607 |
| Feb 12, 2026 | 9.40 | 9.44 | 9.36 | 9.36 | 9.36 | 0.11% | 13,332 |
| Feb 11, 2026 | 9.63 | 9.85 | 9.35 | 9.35 | 9.35 | -4.88% | 2,301 |
| Feb 10, 2026 | 9.84 | 9.84 | 9.00 | 9.83 | 9.83 | 4.80% | 48,355 |
| Feb 9, 2026 | 9.10 | 9.38 | 9.10 | 9.38 | 9.38 | 4.92% | 5,532 |
| Feb 6, 2026 | 9.00 | 9.01 | 8.78 | 8.94 | 8.94 | 4.07% | 11,262 |
| Feb 5, 2026 | 8.45 | 8.60 | 8.45 | 8.59 | 8.59 | 3.00% | 59 |
| Feb 4, 2026 | 8.24 | 8.34 | 7.83 | 8.34 | 8.34 | 1.21% | 13,302 |
| Feb 3, 2026 | 7.59 | 8.25 | 7.59 | 8.24 | 8.24 | 3.26% | 21,021 |
| Feb 2, 2026 | 7.50 | 7.98 | 7.22 | 7.98 | 7.98 | 5.00% | 2,147 |
| Feb 1, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 1 |
| Jan 30, 2026 | 7.96 | 7.96 | 7.60 | 7.60 | 7.60 | -5.00% | 857 |
| Jan 27, 2026 | 8.35 | 8.35 | 8.00 | 8.00 | 8.00 | -0.50% | 1,465 |
| Jan 23, 2026 | 8.00 | 8.04 | 8.00 | 8.04 | 8.04 | -3.13% | 20 |
| Jan 22, 2026 | 8.32 | 8.32 | 8.30 | 8.30 | 8.30 | -0.24% | 41 |
| Jan 21, 2026 | 8.75 | 8.75 | 8.32 | 8.32 | 8.32 | -4.91% | 101 |
| Jan 20, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 3.55% | 1,000 |
| Jan 19, 2026 | 8.26 | 8.55 | 8.26 | 8.45 | 8.45 | 2.30% | 213 |
| Jan 16, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | 162 |
| Jan 13, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.24% | 100 |
| Jan 12, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1.97% | 10 |
| Jan 9, 2026 | 8.15 | 8.20 | 8.12 | 8.12 | 8.12 | -4.92% | 4,551 |
| Jan 7, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.47% | 48 |
| Jan 5, 2026 | 8.47 | 8.50 | 8.01 | 8.50 | 8.50 | 0.83% | 4,574 |
| Dec 31, 2025 | 8.45 | 8.45 | 8.43 | 8.43 | 8.43 | - | 30 |
| Dec 30, 2025 | 8.43 | 8.46 | 8.43 | 8.43 | 8.43 | -0.47% | 173 |
| Dec 29, 2025 | 8.46 | 8.47 | 8.46 | 8.47 | 8.47 | -4.83% | 63 |
| Dec 26, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 40 |
| Dec 23, 2025 | 8.94 | 8.99 | 8.90 | 8.90 | 8.90 | -1.55% | 1,878 |