Kitex Garments Limited (NSE:KITEX)
India · Delayed Price · Currency is INR 201.80
-5.55 (-2.68%)
Sep 25, 2025, 3:30 PM IST
Kitex Garments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 207.99 | 210.20 | 204.54 | 205.39 | 205.39 | -0.95% | 295,384 |
| Sep 24, 2025 | 206.85 | 211.79 | 205.09 | 207.35 | 207.35 | 0.26% | 691,175 |
| Sep 23, 2025 | 214.35 | 217.50 | 202.50 | 206.81 | 206.81 | -1.44% | 1,385,644 |
| Sep 22, 2025 | 219.00 | 219.00 | 209.20 | 209.83 | 209.83 | -4.72% | 1,842,703 |
| Sep 19, 2025 | 222.00 | 222.00 | 214.00 | 220.22 | 220.22 | 1.24% | 1,487,794 |
| Sep 18, 2025 | 220.97 | 223.54 | 213.61 | 217.53 | 217.53 | 2.17% | 3,725,513 |
| Sep 17, 2025 | 207.00 | 212.90 | 205.00 | 212.90 | 212.90 | 5.00% | 1,100,810 |
| Sep 16, 2025 | 193.75 | 202.77 | 193.75 | 202.77 | 202.77 | 5.00% | 1,040,724 |
| Sep 15, 2025 | 196.00 | 202.75 | 192.10 | 193.12 | 193.12 | -2.47% | 603,833 |
| Sep 12, 2025 | 202.40 | 202.40 | 195.50 | 198.01 | 198.01 | -1.13% | 716,886 |
| Sep 11, 2025 | 199.00 | 204.60 | 192.27 | 200.27 | 200.27 | 2.37% | 1,545,993 |
| Sep 10, 2025 | 194.00 | 195.63 | 193.40 | 195.63 | 195.63 | 4.72% | 445,521 |
| Sep 9, 2025 | 193.85 | 195.70 | 185.21 | 186.82 | 186.32 | -2.92% | 594,180 |
| Sep 8, 2025 | 185.85 | 192.44 | 183.90 | 192.44 | 191.92 | 5.00% | 612,133 |
| Sep 5, 2025 | 179.58 | 188.55 | 179.58 | 183.28 | 182.79 | 2.06% | 1,102,311 |
| Sep 4, 2025 | 191.00 | 195.53 | 179.55 | 179.58 | 179.10 | -4.99% | 1,581,925 |
| Sep 3, 2025 | 197.00 | 197.00 | 188.00 | 189.01 | 188.50 | -3.67% | 998,363 |
| Sep 2, 2025 | 192.00 | 196.27 | 191.30 | 196.22 | 195.69 | 4.97% | 1,606,615 |
| Sep 1, 2025 | 182.00 | 186.93 | 181.59 | 186.93 | 186.43 | 5.00% | 1,462,331 |
| Aug 29, 2025 | 174.14 | 178.03 | 169.56 | 178.03 | 177.55 | 5.00% | 1,316,383 |
| Aug 28, 2025 | 169.56 | 175.40 | 169.56 | 169.56 | 169.11 | -5.00% | 2,688,120 |
| Aug 26, 2025 | 178.49 | 178.49 | 178.49 | 178.49 | 178.01 | -5.00% | 142,017 |
| Aug 25, 2025 | 194.73 | 194.86 | 187.89 | 187.89 | 187.39 | -5.00% | 1,131,591 |
| Aug 22, 2025 | 214.00 | 218.50 | 197.78 | 197.78 | 197.25 | -5.00% | 1,925,435 |
| Aug 21, 2025 | 203.00 | 208.19 | 202.25 | 208.19 | 207.63 | 5.00% | 315,852 |
| Aug 20, 2025 | 191.97 | 198.28 | 190.00 | 198.28 | 197.75 | 5.00% | 1,631,107 |
| Aug 19, 2025 | 185.25 | 188.84 | 182.00 | 188.84 | 188.33 | 5.00% | 2,855,985 |
| Aug 18, 2025 | 179.79 | 179.85 | 175.30 | 179.85 | 179.37 | 5.00% | 1,296,383 |
| Aug 14, 2025 | 188.25 | 188.25 | 170.32 | 171.29 | 170.83 | -4.46% | 3,572,710 |
| Aug 13, 2025 | 179.29 | 179.29 | 179.29 | 179.29 | 178.81 | 5.00% | 95,603 |
| Aug 12, 2025 | 160.01 | 170.76 | 158.10 | 170.76 | 170.30 | 5.00% | 4,104,434 |
| Aug 11, 2025 | 162.63 | 162.63 | 162.63 | 162.63 | 162.19 | -5.00% | 168,204 |
| Aug 8, 2025 | 171.19 | 171.19 | 171.19 | 171.19 | 170.73 | -5.01% | 157,451 |
| Aug 7, 2025 | 180.21 | 180.21 | 180.21 | 180.21 | 179.73 | -5.00% | 138,782 |
| Aug 6, 2025 | 192.00 | 194.00 | 189.70 | 189.70 | 189.19 | -5.00% | 1,662,131 |
| Aug 5, 2025 | 199.69 | 199.69 | 199.69 | 199.69 | 199.16 | -5.00% | 181,162 |
| Aug 4, 2025 | 211.00 | 223.00 | 206.25 | 210.20 | 209.64 | -2.65% | 860,597 |
| Aug 1, 2025 | 222.10 | 226.00 | 215.93 | 215.93 | 215.35 | -5.00% | 560,030 |
| Jul 31, 2025 | 227.05 | 234.00 | 227.05 | 227.30 | 226.69 | -4.90% | 751,639 |
| Jul 30, 2025 | 236.50 | 251.85 | 235.00 | 239.00 | 238.36 | -0.38% | 446,367 |
| Jul 29, 2025 | 236.50 | 244.55 | 235.25 | 239.90 | 239.26 | -3.11% | 478,602 |
| Jul 28, 2025 | 260.90 | 264.75 | 247.60 | 247.60 | 246.94 | -4.99% | 424,223 |
| Jul 25, 2025 | 264.60 | 266.00 | 258.00 | 260.60 | 259.90 | -0.06% | 226,245 |
| Jul 24, 2025 | 268.85 | 268.85 | 258.00 | 260.75 | 260.05 | -0.32% | 204,461 |
| Jul 23, 2025 | 258.00 | 266.80 | 258.00 | 261.60 | 260.90 | 1.81% | 282,248 |
| Jul 22, 2025 | 271.00 | 272.70 | 256.80 | 256.95 | 256.26 | -4.94% | 678,160 |
| Jul 21, 2025 | 278.50 | 280.00 | 267.10 | 270.30 | 269.58 | -3.22% | 362,629 |
| Jul 18, 2025 | 286.20 | 288.00 | 277.60 | 279.30 | 278.55 | -2.39% | 317,990 |
| Jul 17, 2025 | 281.80 | 288.80 | 277.20 | 286.15 | 285.38 | 1.54% | 240,766 |
| Jul 16, 2025 | 282.55 | 283.00 | 277.00 | 281.80 | 281.05 | -0.27% | 193,325 |