Kaytex Fabrics Limited (NSE:KAYTEX)
India · Delayed Price · Currency is INR 71.60
+3.50 (5.14%)
At close: May 25, 2026
Kaytex Fabrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 71.80 | 71.90 | 69.10 | 69.10 | 69.10 | -3.49% | 7,200 |
| May 25, 2026 | 72.00 | 72.50 | 70.00 | 71.60 | 71.60 | 5.14% | 9,600 |
| May 22, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - | 800 |
| May 21, 2026 | 68.50 | 71.65 | 68.10 | 68.10 | 68.10 | -1.45% | 6,400 |
| May 20, 2026 | 66.45 | 70.85 | 66.00 | 69.10 | 69.10 | 2.37% | 12,800 |
| May 19, 2026 | 68.00 | 69.55 | 67.05 | 67.50 | 67.50 | 3.53% | 9,600 |
| May 18, 2026 | 69.40 | 69.40 | 63.85 | 65.20 | 65.20 | -2.98% | 7,200 |
| May 15, 2026 | 68.00 | 68.00 | 67.20 | 67.20 | 67.20 | -1.18% | 1,600 |
| May 14, 2026 | 68.10 | 69.00 | 67.10 | 68.00 | 68.00 | -1.45% | 8,000 |
| May 13, 2026 | 67.20 | 69.00 | 67.20 | 69.00 | 69.00 | 2.68% | 2,400 |
| May 12, 2026 | 68.75 | 68.75 | 67.00 | 67.20 | 67.20 | -4.82% | 4,000 |
| May 11, 2026 | 71.00 | 71.20 | 69.00 | 70.60 | 70.60 | 0.14% | 5,600 |
| May 8, 2026 | 75.90 | 75.90 | 70.25 | 70.50 | 70.50 | -3.49% | 11,200 |
| May 7, 2026 | 72.95 | 75.90 | 72.95 | 73.05 | 73.05 | -2.92% | 7,200 |
| May 6, 2026 | 73.95 | 75.25 | 73.95 | 75.25 | 75.25 | 3.86% | 6,400 |
| May 5, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 2.04% | 800 |
| May 4, 2026 | 71.60 | 73.00 | 71.00 | 71.00 | 71.00 | -0.42% | 4,000 |
| Apr 30, 2026 | 71.00 | 71.65 | 71.00 | 71.30 | 71.30 | -0.77% | 2,400 |
| Apr 29, 2026 | 72.55 | 72.60 | 71.70 | 71.85 | 71.85 | -2.64% | 5,600 |
| Apr 28, 2026 | 74.00 | 78.95 | 72.15 | 73.80 | 73.80 | 1.79% | 22,400 |
| Apr 27, 2026 | 71.65 | 74.95 | 71.65 | 72.50 | 72.50 | -1.29% | 11,200 |
| Apr 24, 2026 | 71.50 | 75.90 | 70.20 | 73.45 | 73.45 | -1.41% | 22,400 |
| Apr 23, 2026 | 70.30 | 74.50 | 70.30 | 74.50 | 74.50 | 1.71% | 4,800 |
| Apr 22, 2026 | 72.90 | 74.50 | 72.00 | 73.25 | 73.25 | 1.81% | 7,200 |
| Apr 21, 2026 | 72.00 | 72.00 | 70.10 | 71.95 | 71.95 | 0.07% | 4,800 |
| Apr 20, 2026 | 70.50 | 71.90 | 70.50 | 71.90 | 71.90 | - | 2,400 |
| Apr 17, 2026 | 69.50 | 72.85 | 69.50 | 71.90 | 71.90 | -0.96% | 25,600 |
| Apr 16, 2026 | 71.60 | 72.60 | 71.40 | 72.60 | 72.60 | 1.33% | 14,400 |
| Apr 15, 2026 | 69.90 | 71.65 | 69.00 | 71.65 | 71.65 | 8.56% | 7,200 |
| Apr 13, 2026 | 66.00 | 68.00 | 66.00 | 66.00 | 66.00 | -1.79% | 10,400 |
| Apr 10, 2026 | 67.00 | 68.35 | 66.00 | 67.20 | 67.20 | 1.13% | 9,600 |
| Apr 9, 2026 | 68.05 | 68.05 | 65.10 | 66.45 | 66.45 | -2.35% | 8,000 |
| Apr 8, 2026 | 68.30 | 71.40 | 67.30 | 68.05 | 68.05 | 6.33% | 29,600 |
| Apr 7, 2026 | 61.25 | 64.55 | 61.00 | 64.00 | 64.00 | 4.75% | 13,600 |
| Apr 6, 2026 | 62.00 | 62.00 | 59.00 | 61.10 | 61.10 | 7.57% | 19,200 |
| Apr 2, 2026 | 56.00 | 57.70 | 56.00 | 56.80 | 56.80 | 1.88% | 4,800 |
| Apr 1, 2026 | 57.20 | 60.30 | 53.10 | 55.75 | 55.75 | 5.79% | 31,200 |
| Mar 30, 2026 | 53.00 | 56.65 | 50.35 | 52.70 | 52.70 | -9.76% | 179,200 |
| Mar 27, 2026 | 65.40 | 65.40 | 57.35 | 58.40 | 58.40 | -10.70% | 95,200 |
| Mar 25, 2026 | 67.00 | 67.00 | 65.00 | 65.40 | 65.40 | -1.73% | 27,200 |
| Mar 24, 2026 | 68.95 | 68.95 | 65.60 | 66.55 | 66.55 | -3.48% | 12,000 |
| Mar 23, 2026 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | -0.58% | 800 |
| Mar 20, 2026 | 70.00 | 71.50 | 69.00 | 69.35 | 69.35 | 0.29% | 9,600 |
| Mar 19, 2026 | 78.80 | 78.80 | 69.00 | 69.15 | 69.15 | -2.74% | 8,800 |
| Mar 18, 2026 | 72.25 | 72.25 | 70.50 | 71.10 | 71.10 | -1.93% | 16,800 |
| Mar 17, 2026 | 69.15 | 72.50 | 68.75 | 72.50 | 72.50 | 1.40% | 8,800 |
| Mar 16, 2026 | 72.00 | 72.00 | 69.20 | 71.50 | 71.50 | -0.69% | 6,400 |
| Mar 13, 2026 | 77.00 | 77.00 | 72.00 | 72.00 | 72.00 | -6.19% | 21,600 |
| Mar 12, 2026 | 78.95 | 80.35 | 76.05 | 76.75 | 76.75 | -2.23% | 31,200 |
| Mar 11, 2026 | 80.00 | 83.95 | 78.50 | 78.50 | 78.50 | -0.88% | 20,000 |