Kitex Garments Limited (NSE:KITEX)
India · Delayed Price · Currency is INR 197.78
-10.41 (-5.00%)
Aug 22, 2025, 3:30 PM IST
Kitex Garments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 214.00 | 218.50 | 197.78 | 197.78 | 197.78 | -5.00% | 1,923,448 |
| Aug 21, 2025 | 203.00 | 208.19 | 202.25 | 208.19 | 208.19 | 5.00% | 315,852 |
| Aug 20, 2025 | 191.97 | 198.28 | 190.00 | 198.28 | 198.28 | 5.00% | 1,631,107 |
| Aug 19, 2025 | 185.25 | 188.84 | 182.00 | 188.84 | 188.84 | 5.00% | 2,855,985 |
| Aug 18, 2025 | 179.79 | 179.85 | 175.30 | 179.85 | 179.85 | 5.00% | 1,296,383 |
| Aug 14, 2025 | 188.25 | 188.25 | 170.32 | 171.29 | 171.29 | -4.46% | 3,572,710 |
| Aug 13, 2025 | 179.29 | 179.29 | 179.29 | 179.29 | 179.29 | 5.00% | 95,603 |
| Aug 12, 2025 | 160.01 | 170.76 | 158.10 | 170.76 | 170.76 | 5.00% | 4,104,434 |
| Aug 11, 2025 | 162.63 | 162.63 | 162.63 | 162.63 | 162.63 | -5.00% | 168,204 |
| Aug 8, 2025 | 171.19 | 171.19 | 171.19 | 171.19 | 171.19 | -5.01% | 157,451 |
| Aug 7, 2025 | 180.21 | 180.21 | 180.21 | 180.21 | 180.21 | -5.00% | 138,782 |
| Aug 6, 2025 | 192.00 | 194.00 | 189.70 | 189.70 | 189.70 | -5.00% | 1,662,131 |
| Aug 5, 2025 | 199.69 | 199.69 | 199.69 | 199.69 | 199.69 | -5.00% | 181,162 |
| Aug 4, 2025 | 211.00 | 223.00 | 206.25 | 210.20 | 210.20 | -2.65% | 860,597 |
| Aug 1, 2025 | 222.10 | 226.00 | 215.93 | 215.93 | 215.93 | -5.00% | 560,030 |
| Jul 31, 2025 | 227.05 | 234.00 | 227.05 | 227.30 | 227.30 | -4.90% | 751,639 |
| Jul 30, 2025 | 236.50 | 251.85 | 235.00 | 239.00 | 239.00 | -0.38% | 446,367 |
| Jul 29, 2025 | 236.50 | 244.55 | 235.25 | 239.90 | 239.90 | -3.11% | 478,602 |
| Jul 28, 2025 | 260.90 | 264.75 | 247.60 | 247.60 | 247.60 | -4.99% | 424,223 |
| Jul 25, 2025 | 264.60 | 266.00 | 258.00 | 260.60 | 260.60 | -0.06% | 226,245 |
| Jul 24, 2025 | 268.85 | 268.85 | 258.00 | 260.75 | 260.75 | -0.32% | 204,461 |
| Jul 23, 2025 | 258.00 | 266.80 | 258.00 | 261.60 | 261.60 | 1.81% | 282,248 |
| Jul 22, 2025 | 271.00 | 272.70 | 256.80 | 256.95 | 256.95 | -4.94% | 678,160 |
| Jul 21, 2025 | 278.50 | 280.00 | 267.10 | 270.30 | 270.30 | -3.22% | 362,629 |
| Jul 18, 2025 | 286.20 | 288.00 | 277.60 | 279.30 | 279.30 | -2.39% | 317,990 |
| Jul 17, 2025 | 281.80 | 288.80 | 277.20 | 286.15 | 286.15 | 1.54% | 240,766 |
| Jul 16, 2025 | 282.55 | 283.00 | 277.00 | 281.80 | 281.80 | -0.27% | 193,325 |
| Jul 15, 2025 | 282.00 | 285.50 | 280.00 | 282.55 | 282.55 | 1.11% | 288,677 |
| Jul 14, 2025 | 285.50 | 285.50 | 272.65 | 279.45 | 279.45 | -2.12% | 513,152 |
| Jul 11, 2025 | 291.00 | 291.65 | 282.00 | 285.50 | 285.50 | -1.47% | 502,167 |
| Jul 10, 2025 | 295.40 | 296.40 | 285.50 | 289.75 | 289.75 | -0.99% | 557,597 |
| Jul 9, 2025 | 300.00 | 303.95 | 290.00 | 292.65 | 292.65 | -0.91% | 1,065,597 |
| Jul 8, 2025 | 286.40 | 296.00 | 284.20 | 295.35 | 295.35 | 4.75% | 3,010,976 |
| Jul 7, 2025 | 280.80 | 290.60 | 278.65 | 281.95 | 281.95 | 0.48% | 855,633 |
| Jul 4, 2025 | 277.40 | 282.95 | 273.15 | 280.60 | 280.60 | 2.41% | 344,190 |
| Jul 3, 2025 | 272.50 | 285.45 | 272.05 | 274.00 | 274.00 | 0.53% | 860,564 |
| Jul 2, 2025 | 281.15 | 283.35 | 270.55 | 272.55 | 272.55 | -3.02% | 461,618 |
| Jul 1, 2025 | 285.00 | 286.00 | 280.00 | 281.05 | 281.05 | -0.11% | 280,806 |
| Jun 30, 2025 | 287.25 | 287.25 | 277.00 | 281.35 | 281.35 | 0.29% | 459,279 |
| Jun 27, 2025 | 289.00 | 289.00 | 275.80 | 280.55 | 280.55 | -1.32% | 433,301 |
| Jun 26, 2025 | 286.00 | 291.25 | 277.40 | 284.30 | 284.30 | 2.49% | 1,403,961 |
| Jun 25, 2025 | 267.00 | 277.40 | 267.00 | 277.40 | 277.40 | 5.00% | 330,652 |
| Jun 24, 2025 | 255.00 | 264.20 | 254.00 | 264.20 | 264.20 | 4.99% | 643,020 |
| Jun 23, 2025 | 252.10 | 257.00 | 247.00 | 251.65 | 251.65 | -1.95% | 347,999 |
| Jun 20, 2025 | 256.95 | 259.00 | 251.00 | 256.65 | 256.65 | 1.62% | 145,428 |
| Jun 19, 2025 | 262.90 | 267.20 | 250.70 | 252.55 | 252.55 | -3.94% | 282,964 |
| Jun 18, 2025 | 255.30 | 267.00 | 252.75 | 262.90 | 262.90 | 2.98% | 249,884 |
| Jun 17, 2025 | 259.20 | 261.00 | 253.25 | 255.30 | 255.30 | -2.45% | 227,163 |
| Jun 16, 2025 | 258.00 | 263.50 | 251.70 | 261.70 | 261.70 | -1.23% | 337,728 |
| Jun 13, 2025 | 262.60 | 272.45 | 262.60 | 264.95 | 264.95 | -3.39% | 413,520 |