Kaytex Fabrics Limited (NSE:KAYTEX)
India · Delayed Price · Currency is INR 59.90
+1.15 (1.96%)
At close: Aug 21, 2026
Kaytex Fabrics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 58.25 | 59.95 | 58.25 | 59.90 | 59.90 | 1.96% | 7,200 |
| Aug 20, 2026 | 54.00 | 59.70 | 53.60 | 58.75 | 58.75 | 8.80% | 17,600 |
| Aug 19, 2026 | 54.00 | 55.00 | 52.40 | 54.00 | 54.00 | -0.55% | 6,400 |
| Aug 18, 2026 | 58.00 | 58.00 | 51.20 | 54.30 | 54.30 | -3.55% | 24,000 |
| Aug 17, 2026 | 57.00 | 57.00 | 56.30 | 56.30 | 56.30 | -3.35% | 1,600 |
| Aug 14, 2026 | 57.95 | 59.95 | 56.35 | 58.25 | 58.25 | -3.40% | 8,800 |
| Aug 13, 2026 | 59.00 | 60.30 | 59.00 | 60.30 | 60.30 | 2.20% | 2,400 |
| Aug 12, 2026 | 56.65 | 59.00 | 56.65 | 59.00 | 59.00 | 2.34% | 9,600 |
| Aug 11, 2026 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | 0.26% | 800 |
| Aug 10, 2026 | 57.50 | 58.25 | 57.50 | 57.50 | 57.50 | -2.71% | 2,400 |
| Aug 7, 2026 | 56.25 | 59.10 | 56.25 | 59.10 | 59.10 | 0.77% | 10,400 |
| Aug 6, 2026 | 58.05 | 58.65 | 58.05 | 58.65 | 58.65 | 2.00% | 2,400 |
| Aug 5, 2026 | 59.00 | 59.00 | 57.50 | 57.50 | 57.50 | -1.54% | 8,800 |
| Aug 4, 2026 | 57.65 | 58.50 | 57.65 | 58.40 | 58.40 | 0.86% | 6,400 |
| Aug 3, 2026 | 58.65 | 58.65 | 57.80 | 57.90 | 57.90 | -1.03% | 68,000 |
| Jul 31, 2026 | 58.75 | 58.75 | 58.50 | 58.50 | 58.50 | -0.51% | 1,600 |
| Jul 30, 2026 | 59.00 | 59.00 | 57.20 | 58.80 | 58.80 | 2.98% | 7,200 |
| Jul 29, 2026 | 57.80 | 59.05 | 57.10 | 57.10 | 57.10 | -0.70% | 7,200 |
| Jul 28, 2026 | 56.25 | 59.75 | 56.25 | 57.50 | 57.50 | -1.71% | 16,000 |
| Jul 27, 2026 | 59.00 | 60.00 | 58.25 | 58.50 | 58.50 | -0.85% | 14,400 |
| Jul 24, 2026 | 56.00 | 59.90 | 55.90 | 59.00 | 59.00 | 0.43% | 54,400 |
| Jul 23, 2026 | 60.00 | 61.90 | 58.70 | 58.75 | 58.75 | -1.26% | 13,600 |
| Jul 22, 2026 | 58.50 | 60.00 | 58.50 | 59.50 | 59.50 | 1.36% | 9,600 |
| Jul 21, 2026 | 59.00 | 59.00 | 58.70 | 58.70 | 58.70 | - | 1,600 |
| Jul 20, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -0.42% | 800 |
| Jul 17, 2026 | 57.75 | 59.50 | 57.75 | 58.95 | 58.95 | -0.42% | 8,800 |
| Jul 16, 2026 | 61.00 | 62.05 | 58.50 | 59.20 | 59.20 | -2.31% | 12,000 |
| Jul 15, 2026 | 59.10 | 60.60 | 59.10 | 60.60 | 60.60 | 2.54% | 5,600 |
| Jul 14, 2026 | 60.20 | 61.60 | 58.30 | 59.10 | 59.10 | -2.31% | 8,800 |
| Jul 13, 2026 | 60.00 | 60.60 | 59.15 | 60.50 | 60.50 | 4.67% | 6,400 |
| Jul 10, 2026 | 60.00 | 60.00 | 55.25 | 57.80 | 57.80 | -2.03% | 4,800 |
| Jul 9, 2026 | 59.10 | 60.45 | 58.45 | 59.00 | 59.00 | -0.17% | 8,000 |
| Jul 8, 2026 | 58.55 | 60.15 | 58.55 | 59.10 | 59.10 | -2.15% | 5,600 |
| Jul 7, 2026 | 58.60 | 60.40 | 58.60 | 60.40 | 60.40 | 2.63% | 2,400 |
| Jul 6, 2026 | 60.35 | 61.40 | 58.65 | 58.85 | 58.85 | -4.62% | 19,200 |
| Jul 3, 2026 | 60.15 | 62.30 | 60.10 | 61.70 | 61.70 | 2.75% | 7,200 |
| Jul 2, 2026 | 62.70 | 63.45 | 59.55 | 60.05 | 60.05 | -1.56% | 12,000 |
| Jul 1, 2026 | 61.20 | 62.95 | 60.70 | 61.00 | 61.00 | -0.33% | 4,800 |
| Jun 30, 2026 | 60.35 | 67.25 | 60.00 | 61.20 | 61.20 | 1.41% | 27,200 |
| Jun 29, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | -0.17% | 2,400 |
| Jun 25, 2026 | 62.50 | 62.50 | 58.10 | 60.45 | 60.45 | -3.28% | 15,200 |
| Jun 24, 2026 | 62.95 | 63.00 | 62.50 | 62.50 | 62.50 | -0.79% | 2,400 |
| Jun 23, 2026 | 63.30 | 63.30 | 63.00 | 63.00 | 63.00 | 3.62% | 2,400 |
| Jun 22, 2026 | 62.50 | 62.50 | 60.80 | 60.80 | 60.80 | -2.72% | 1,600 |
| Jun 19, 2026 | 60.55 | 62.75 | 60.55 | 62.50 | 62.50 | 3.22% | 5,600 |
| Jun 18, 2026 | 60.15 | 61.95 | 60.15 | 60.55 | 60.55 | -2.34% | 4,000 |
| Jun 17, 2026 | 62.00 | 62.00 | 60.00 | 62.00 | 62.00 | - | 21,600 |
| Jun 16, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.20% | 1,600 |
| Jun 15, 2026 | 62.60 | 62.75 | 62.60 | 62.75 | 62.75 | 2.53% | 4,800 |
| Jun 12, 2026 | 61.50 | 61.50 | 59.50 | 61.20 | 61.20 | 2.00% | 5,600 |