Kaytex Fabrics Limited (NSE:KAYTEX)
India · Delayed Price · Currency is INR 48.05
-1.45 (-2.93%)
At close: Oct 23, 2026
Kaytex Fabrics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 48.95 | 49.45 | 48.05 | 48.05 | 48.05 | -2.93% | 7,200 |
| Oct 22, 2026 | 50.90 | 50.90 | 46.50 | 49.50 | 49.50 | -3.04% | 5,600 |
| Oct 21, 2026 | 53.00 | 53.00 | 50.05 | 51.05 | 51.05 | -5.55% | 8,800 |
| Oct 19, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | -2.61% | 800 |
| Oct 16, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.68% | 1,600 |
| Oct 15, 2026 | 56.00 | 56.00 | 54.05 | 54.05 | 54.05 | 0.09% | 9,600 |
| Oct 14, 2026 | 56.90 | 57.40 | 53.50 | 54.00 | 54.00 | -3.05% | 11,200 |
| Oct 13, 2026 | 55.70 | 56.90 | 55.70 | 55.70 | 55.70 | -1.68% | 4,000 |
| Oct 12, 2026 | 55.75 | 57.40 | 55.75 | 56.65 | 56.65 | 1.71% | 4,800 |
| Oct 9, 2026 | 58.00 | 58.00 | 55.55 | 55.70 | 55.70 | -2.54% | 8,000 |
| Oct 8, 2026 | 55.75 | 57.25 | 55.75 | 57.15 | 57.15 | -1.04% | 6,400 |
| Oct 6, 2026 | 57.05 | 57.75 | 56.90 | 57.75 | 57.75 | - | 5,600 |
| Oct 5, 2026 | 57.85 | 57.85 | 57.75 | 57.75 | 57.75 | 4.24% | 1,600 |
| Oct 1, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - | 800 |
| Sep 30, 2026 | 55.95 | 55.95 | 55.40 | 55.40 | 55.40 | -2.46% | 1,600 |
| Sep 29, 2026 | 55.50 | 56.80 | 55.50 | 56.80 | 56.80 | 2.34% | 3,200 |
| Sep 28, 2026 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | -1.94% | 4,800 |
| Sep 25, 2026 | 58.00 | 58.50 | 56.50 | 56.60 | 56.60 | -0.79% | 4,000 |
| Sep 24, 2026 | 57.50 | 57.50 | 55.50 | 57.05 | 57.05 | -1.55% | 5,600 |
| Sep 23, 2026 | 56.80 | 57.95 | 56.00 | 57.95 | 57.95 | -0.09% | 5,600 |
| Sep 22, 2026 | 55.00 | 58.00 | 55.00 | 58.00 | 58.00 | 0.52% | 4,000 |
| Sep 21, 2026 | 55.30 | 57.80 | 55.30 | 57.70 | 57.70 | 1.76% | 4,000 |
| Sep 18, 2026 | 56.90 | 57.00 | 56.65 | 56.70 | 56.70 | 2.35% | 4,000 |
| Sep 17, 2026 | 56.70 | 56.70 | 55.40 | 55.40 | 55.40 | -2.64% | 1,600 |
| Sep 15, 2026 | 58.85 | 58.85 | 56.90 | 56.90 | 56.90 | -3.31% | 3,200 |
| Sep 10, 2026 | 59.40 | 59.40 | 58.85 | 58.85 | 58.85 | 3.61% | 2,400 |
| Sep 9, 2026 | 56.05 | 56.80 | 56.05 | 56.80 | 56.80 | -1.22% | 2,400 |
| Sep 8, 2026 | 56.00 | 57.50 | 56.00 | 57.50 | 57.50 | -0.52% | 3,200 |
| Sep 7, 2026 | 58.00 | 58.00 | 55.50 | 57.80 | 57.80 | 2.30% | 4,000 |
| Sep 4, 2026 | 58.25 | 58.25 | 56.50 | 56.50 | 56.50 | 2.08% | 4,800 |
| Sep 3, 2026 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | -1.16% | 800 |
| Sep 2, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 800 |
| Sep 1, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.08% | 1,600 |
| Aug 31, 2026 | 58.50 | 58.50 | 55.15 | 55.40 | 55.40 | -3.48% | 9,600 |
| Aug 28, 2026 | 58.90 | 58.90 | 56.70 | 57.40 | 57.40 | 1.23% | 4,800 |
| Aug 27, 2026 | 57.30 | 57.30 | 56.10 | 56.70 | 56.70 | 2.53% | 4,000 |
| Aug 26, 2026 | 54.00 | 56.50 | 54.00 | 55.30 | 55.30 | -5.47% | 8,000 |
| Aug 25, 2026 | 59.25 | 59.25 | 58.00 | 58.50 | 58.50 | -2.50% | 2,400 |
| Aug 24, 2026 | 59.10 | 60.00 | 59.10 | 60.00 | 60.00 | 0.17% | 4,000 |
| 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 |