Kaytex Fabrics Limited (NSE:KAYTEX)
India · Delayed Price · Currency is INR 78.95
-3.00 (-3.66%)
At close: Oct 17, 2025
Kaytex Fabrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 81.95 | 81.95 | 77.15 | 78.95 | 78.95 | -3.66% | 9,600 |
| Oct 16, 2025 | 78.85 | 82.00 | 77.00 | 81.95 | 81.95 | 1.42% | 12,800 |
| Oct 15, 2025 | 77.35 | 82.50 | 77.35 | 80.80 | 80.80 | -0.25% | 15,200 |
| Oct 14, 2025 | 83.40 | 83.40 | 80.00 | 81.00 | 81.00 | -3.11% | 20,000 |
| Oct 13, 2025 | 87.00 | 87.00 | 83.40 | 83.60 | 83.60 | -4.18% | 8,800 |
| Oct 10, 2025 | 85.40 | 93.00 | 85.40 | 87.25 | 87.25 | -3.48% | 20,800 |
| Oct 9, 2025 | 92.45 | 92.80 | 89.00 | 90.40 | 90.40 | -0.99% | 12,800 |
| Oct 8, 2025 | 88.20 | 92.45 | 88.20 | 91.30 | 91.30 | 0.27% | 4,000 |
| Oct 7, 2025 | 94.70 | 95.00 | 90.00 | 91.05 | 91.05 | -6.62% | 47,200 |
| Oct 6, 2025 | 96.00 | 97.50 | 96.00 | 97.50 | 97.50 | 1.72% | 5,600 |
| Oct 3, 2025 | 94.00 | 97.00 | 93.95 | 95.85 | 95.85 | -1.19% | 6,400 |
| Oct 1, 2025 | 96.00 | 97.00 | 94.00 | 97.00 | 97.00 | 1.78% | 16,800 |
| Sep 30, 2025 | 95.60 | 99.00 | 93.20 | 95.30 | 95.30 | -3.74% | 8,000 |
| Sep 29, 2025 | 100.35 | 100.65 | 91.15 | 99.00 | 99.00 | -5.17% | 14,400 |
| Sep 26, 2025 | 104.15 | 106.10 | 104.15 | 104.40 | 104.40 | 0.82% | 20,000 |
| Sep 25, 2025 | 102.05 | 103.75 | 99.00 | 103.55 | 103.55 | 0.39% | 64,800 |
| Sep 24, 2025 | 103.00 | 104.00 | 102.50 | 103.15 | 103.15 | -0.48% | 5,600 |
| Sep 23, 2025 | 104.65 | 105.00 | 103.65 | 103.65 | 103.65 | -0.96% | 5,600 |
| Sep 22, 2025 | 105.35 | 107.75 | 103.00 | 104.65 | 104.65 | -3.10% | 13,600 |
| Sep 19, 2025 | 107.50 | 108.95 | 104.25 | 108.00 | 108.00 | -0.92% | 8,000 |
| Sep 18, 2025 | 110.10 | 112.35 | 108.55 | 109.00 | 109.00 | -1.00% | 14,400 |
| Sep 17, 2025 | 114.30 | 114.30 | 110.00 | 110.10 | 110.10 | -0.09% | 7,200 |
| Sep 16, 2025 | 110.45 | 111.00 | 110.00 | 110.20 | 110.20 | -3.76% | 10,400 |
| Sep 15, 2025 | 113.30 | 114.50 | 113.30 | 114.50 | 114.50 | 1.06% | 32,000 |
| Sep 12, 2025 | 109.55 | 113.50 | 109.55 | 113.30 | 113.30 | -2.33% | 52,800 |
| Sep 11, 2025 | 115.95 | 116.00 | 115.70 | 116.00 | 116.00 | 1.35% | 50,400 |
| Sep 10, 2025 | 116.95 | 117.00 | 112.55 | 114.45 | 114.45 | 0.62% | 8,000 |
| Sep 9, 2025 | 112.00 | 115.00 | 110.25 | 113.75 | 113.75 | 0.80% | 7,200 |
| Sep 8, 2025 | 114.10 | 114.10 | 112.70 | 112.85 | 112.85 | 0.13% | 2,400 |
| Sep 5, 2025 | 113.00 | 114.00 | 107.50 | 112.70 | 112.70 | -1.91% | 20,800 |
| Sep 4, 2025 | 115.60 | 115.60 | 114.90 | 114.90 | 114.90 | -2.63% | 6,400 |
| Sep 3, 2025 | 120.00 | 120.00 | 116.10 | 118.00 | 118.00 | -1.71% | 15,200 |
| Sep 2, 2025 | 129.95 | 130.00 | 116.20 | 120.05 | 120.05 | -3.07% | 37,600 |
| Sep 1, 2025 | 120.00 | 126.40 | 118.00 | 123.85 | 123.85 | 2.95% | 73,600 |
| Aug 29, 2025 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | 2.91% | 800 |
| Aug 28, 2025 | 123.00 | 123.00 | 116.90 | 116.90 | 116.90 | -1.76% | 9,600 |
| Aug 26, 2025 | 122.90 | 122.90 | 118.00 | 119.00 | 119.00 | -3.13% | 11,200 |
| Aug 25, 2025 | 121.00 | 124.40 | 119.00 | 122.85 | 122.85 | 3.15% | 24,000 |
| Aug 22, 2025 | 122.25 | 123.00 | 116.00 | 119.10 | 119.10 | -1.77% | 28,000 |
| Aug 21, 2025 | 123.50 | 123.50 | 118.00 | 121.25 | 121.25 | -1.70% | 26,400 |
| Aug 20, 2025 | 115.90 | 128.70 | 113.05 | 123.35 | 123.35 | 7.59% | 164,000 |
| Aug 19, 2025 | 103.80 | 114.65 | 103.75 | 114.65 | 114.65 | 4.99% | 165,600 |
| Aug 18, 2025 | 114.90 | 116.00 | 109.20 | 109.20 | 109.20 | -5.00% | 48,000 |
| Aug 14, 2025 | 117.05 | 119.70 | 114.95 | 114.95 | 114.95 | -5.00% | 44,800 |
| Aug 13, 2025 | 122.00 | 123.85 | 120.85 | 121.00 | 121.00 | -4.87% | 142,400 |
| Aug 12, 2025 | 126.00 | 130.90 | 126.00 | 127.20 | 127.20 | -4.07% | 112,000 |
| Aug 11, 2025 | 140.90 | 140.90 | 132.60 | 132.60 | 132.60 | -4.98% | 44,000 |
| Aug 8, 2025 | 144.15 | 144.15 | 137.05 | 139.55 | 139.55 | -3.26% | 124,000 |
| Aug 7, 2025 | 145.50 | 148.50 | 144.25 | 144.25 | 144.25 | -5.00% | 50,400 |
| Aug 6, 2025 | 146.00 | 156.90 | 143.10 | 151.85 | 151.85 | 0.83% | 253,600 |