Kaytex Fabrics Limited (NSE:KAYTEX)
India · Delayed Price · Currency is INR 57.80
-1.20 (-2.03%)
At close: Jul 10, 2026
Kaytex Fabrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 58.70 | 60.00 | 58.70 | 60.00 | 60.00 | -3.23% | 3,200 |
| Jun 10, 2026 | 61.00 | 62.95 | 61.00 | 62.00 | 62.00 | 1.64% | 3,200 |
| Jun 9, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 4,000 |
| Jun 8, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 2,400 |
| Jun 5, 2026 | 61.00 | 61.15 | 61.00 | 61.00 | 61.00 | -2.94% | 12,800 |
| Jun 4, 2026 | 62.85 | 62.85 | 62.80 | 62.85 | 62.85 | - | 3,200 |
| Jun 3, 2026 | 62.75 | 62.85 | 62.75 | 62.85 | 62.85 | 0.16% | 2,400 |
| Jun 2, 2026 | 62.50 | 66.25 | 61.00 | 62.75 | 62.75 | -1.57% | 52,000 |
| Jun 1, 2026 | 67.00 | 67.00 | 62.00 | 63.75 | 63.75 | -8.67% | 45,600 |
| May 29, 2026 | 69.80 | 70.65 | 68.10 | 69.80 | 69.80 | - | 7,200 |
| May 27, 2026 | 69.70 | 70.00 | 68.00 | 69.80 | 69.80 | 1.01% | 11,200 |
| 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 |