Kitex Garments Limited (NSE:KITEX)
India · Delayed Price · Currency is INR 155.71
+0.06 (0.04%)
Apr 2, 2026, 3:30 PM IST
NSE:KITEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 153.53 | 157.00 | 148.15 | 155.71 | 155.71 | 0.04% | 1,092,300 |
| Apr 1, 2026 | 154.66 | 158.00 | 150.60 | 155.65 | 155.65 | 9.42% | 1,910,165 |
| Mar 30, 2026 | 150.00 | 150.00 | 141.66 | 142.25 | 142.25 | -6.73% | 1,265,082 |
| Mar 27, 2026 | 159.60 | 159.60 | 150.50 | 152.52 | 152.52 | -4.44% | 886,999 |
| Mar 25, 2026 | 161.13 | 163.70 | 158.60 | 159.60 | 159.60 | 0.76% | 819,401 |
| Mar 24, 2026 | 155.55 | 165.00 | 153.00 | 158.39 | 158.39 | 5.45% | 1,624,960 |
| Mar 23, 2026 | 156.00 | 156.62 | 149.00 | 150.21 | 150.21 | -5.77% | 803,317 |
| Mar 20, 2026 | 162.00 | 162.99 | 158.51 | 159.40 | 159.40 | -0.10% | 367,306 |
| Mar 19, 2026 | 161.07 | 162.85 | 159.20 | 159.56 | 159.56 | -3.06% | 426,540 |
| Mar 18, 2026 | 161.00 | 165.80 | 160.17 | 164.60 | 164.60 | 2.38% | 678,453 |
| Mar 17, 2026 | 161.80 | 164.66 | 158.00 | 160.78 | 160.78 | 0.71% | 612,072 |
| Mar 16, 2026 | 166.97 | 166.97 | 156.41 | 159.65 | 159.65 | -3.30% | 773,384 |
| Mar 13, 2026 | 168.55 | 168.57 | 162.90 | 165.10 | 165.10 | -2.57% | 589,452 |
| Mar 12, 2026 | 167.80 | 172.55 | 164.80 | 169.45 | 169.45 | 0.98% | 832,797 |
| Mar 11, 2026 | 169.00 | 173.61 | 166.88 | 167.80 | 167.80 | -2.23% | 884,757 |
| Mar 10, 2026 | 169.00 | 173.25 | 166.40 | 171.63 | 171.63 | 4.61% | 876,505 |
| Mar 9, 2026 | 164.90 | 166.46 | 160.89 | 164.06 | 164.06 | -3.13% | 740,785 |
| Mar 6, 2026 | 170.84 | 170.95 | 166.26 | 169.36 | 169.36 | -1.75% | 887,468 |
| Mar 5, 2026 | 164.31 | 177.70 | 163.82 | 172.38 | 172.38 | 6.49% | 1,359,403 |
| Mar 4, 2026 | 168.50 | 168.79 | 160.01 | 161.87 | 161.87 | -4.70% | 1,089,555 |
| Mar 2, 2026 | 164.86 | 176.00 | 164.86 | 169.85 | 169.85 | -6.53% | 1,603,849 |
| Feb 27, 2026 | 184.50 | 185.00 | 180.91 | 181.72 | 181.72 | -1.49% | 452,310 |
| Feb 26, 2026 | 186.42 | 192.00 | 182.61 | 184.46 | 184.46 | -0.29% | 765,380 |
| Feb 25, 2026 | 191.00 | 193.69 | 183.80 | 185.00 | 185.00 | -2.58% | 934,478 |
| Feb 24, 2026 | 193.00 | 193.27 | 188.02 | 189.90 | 189.90 | -2.24% | 1,158,202 |
| Feb 23, 2026 | 194.00 | 206.00 | 190.06 | 194.25 | 194.25 | 4.44% | 11,460,000 |
| Feb 20, 2026 | 187.60 | 190.12 | 185.50 | 185.99 | 185.99 | -2.34% | 892,494 |
| Feb 19, 2026 | 196.50 | 197.49 | 188.99 | 190.44 | 190.44 | -2.99% | 679,633 |
| Feb 18, 2026 | 195.27 | 197.30 | 193.00 | 196.30 | 196.30 | 0.13% | 735,657 |
| Feb 17, 2026 | 196.00 | 198.00 | 194.31 | 196.05 | 196.05 | -0.38% | 712,771 |
| Feb 16, 2026 | 194.85 | 198.20 | 190.00 | 196.79 | 196.79 | 0.32% | 1,745,114 |
| Feb 13, 2026 | 202.50 | 206.80 | 193.27 | 196.17 | 196.17 | -1.67% | 4,474,562 |
| Feb 12, 2026 | 191.79 | 203.80 | 186.51 | 199.50 | 199.50 | 4.58% | 4,043,121 |
| Feb 11, 2026 | 200.39 | 200.39 | 189.10 | 190.76 | 190.76 | -5.28% | 2,848,472 |
| Feb 10, 2026 | 208.79 | 211.00 | 200.10 | 201.39 | 201.39 | -6.80% | 3,096,388 |
| Feb 9, 2026 | 215.95 | 221.86 | 214.15 | 216.08 | 216.08 | 3.46% | 4,473,932 |
| Feb 6, 2026 | 204.00 | 211.90 | 198.22 | 208.86 | 208.86 | 0.91% | 3,706,537 |
| Feb 5, 2026 | 211.50 | 213.44 | 205.00 | 206.97 | 206.97 | -3.58% | 3,371,452 |
| Feb 4, 2026 | 210.00 | 230.90 | 209.00 | 214.66 | 214.66 | 9.25% | 25,050,590 |
| Feb 3, 2026 | 196.48 | 196.48 | 196.48 | 196.48 | 196.48 | 20.00% | 873,338 |
| Feb 2, 2026 | 172.40 | 172.40 | 159.23 | 163.74 | 163.74 | -4.46% | 1,181,264 |
| Feb 1, 2026 | 171.60 | 184.99 | 168.00 | 171.38 | 171.38 | 0.26% | 2,049,653 |
| Jan 30, 2026 | 171.40 | 173.00 | 165.00 | 170.93 | 170.93 | -2.69% | 1,497,120 |
| Jan 29, 2026 | 190.00 | 190.00 | 173.60 | 175.65 | 175.65 | -6.68% | 3,462,404 |
| Jan 28, 2026 | 188.25 | 189.00 | 182.65 | 188.22 | 188.22 | 5.45% | 6,565,107 |
| Jan 27, 2026 | 171.30 | 185.00 | 164.40 | 178.49 | 178.49 | 9.05% | 9,601,606 |
| Jan 23, 2026 | 154.41 | 167.19 | 151.56 | 163.68 | 163.68 | 8.33% | 7,861,785 |
| Jan 22, 2026 | 144.00 | 154.98 | 144.00 | 151.09 | 151.09 | 7.20% | 2,256,719 |
| Jan 21, 2026 | 146.90 | 147.56 | 138.20 | 140.94 | 140.94 | -3.87% | 1,249,845 |
| Jan 20, 2026 | 152.90 | 152.90 | 146.00 | 146.62 | 146.62 | -3.09% | 588,204 |