Skip to main content
logo
Kitex Garments Limited (NSE:KITEX)
India flag India · Delayed Price · Currency is INR
131.37
-0.76 (-0.58%)
Nov 11, 2026, 1:29 PM IST

NSE:KITEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026132.64135.85130.84131.37131.37-0.58%467,093
Nov 9, 2026134.16134.28131.11132.13132.13-2.48%446,795
Nov 8, 2026135.10137.58135.00135.49135.491.10%205,711
Nov 6, 2026139.00139.50133.00134.02134.02-4.05%1,038,872
Nov 5, 2026138.62146.97137.06139.67139.673.77%3,862,824
Nov 4, 2026128.00137.50126.75134.60134.601.03%4,391,553
Nov 3, 2026126.00138.91125.00133.23133.2315.08%19,652,842
Nov 2, 2026113.09116.95113.00115.77115.772.58%306,988
Oct 30, 2026114.00115.68112.00112.86112.86-1.58%211,282
Oct 29, 2026112.42115.50111.60114.67114.671.74%304,276
Oct 28, 2026112.35113.50110.70112.71112.710.12%170,230
Oct 27, 2026110.50113.50110.00112.57112.571.82%279,554
Oct 26, 2026111.50112.89110.10110.56110.56-1.03%299,115
Oct 23, 2026114.25114.63110.05111.71111.71-3.17%569,316
Oct 22, 2026115.40117.00113.13115.37115.370.08%378,928
Oct 21, 2026121.56121.60114.24115.28115.28-5.31%595,357
Oct 19, 2026124.00127.79119.24121.75121.75-0.37%1,252,892
Oct 16, 2026116.20125.26115.52122.20122.205.17%1,384,119
Oct 15, 2026115.95116.50115.40116.19116.19-0.25%199,604
Oct 14, 2026114.80117.25114.53116.48116.481.27%261,913
Oct 13, 2026115.33115.50113.30115.02115.02-0.05%239,676
Oct 12, 2026115.59117.50114.05115.08115.080.06%237,155
Oct 9, 2026116.00117.00113.11115.01115.01-0.09%228,868
Oct 8, 2026116.99117.95114.75115.11115.11-1.56%288,348
Oct 7, 2026118.90120.98116.66116.93116.93-1.71%210,532
Oct 6, 2026117.71121.48116.84118.96118.960.80%266,370
Oct 5, 2026118.65123.63117.20118.02118.021.15%568,407
Oct 1, 2026118.77119.89114.68116.68116.68-2.40%245,777
Sep 30, 2026115.51121.18115.20119.55119.553.45%552,200
Sep 29, 2026115.98116.63114.36115.56115.56-0.49%260,341
Sep 28, 2026116.59118.58115.00116.13116.13-1.32%316,717
Sep 25, 2026116.25119.06114.49117.68117.68-0.82%551,363
Sep 24, 2026120.99121.90117.75118.65118.65-2.21%265,979
Sep 23, 2026120.00124.16119.99121.33121.331.55%475,593
Sep 22, 2026116.13123.73116.13119.48119.482.89%814,091
Sep 21, 2026118.50119.50116.00116.12116.12-2.83%383,610
Sep 18, 2026121.30121.30119.20119.50119.50-0.48%262,500
Sep 17, 2026118.50121.00117.81120.58120.081.69%348,505
Sep 16, 2026119.00120.82116.90118.58118.09-0.46%409,195
Sep 15, 2026124.72125.79118.50119.13118.64-3.83%375,463
Sep 11, 2026125.00125.40123.60123.87123.36-1.42%247,724
Sep 10, 2026126.60128.95125.00125.65125.13-0.81%189,187
Sep 9, 2026127.10127.37125.20126.68126.15-0.33%262,578
Sep 8, 2026126.71129.40125.51127.10126.57-0.52%304,944
Sep 7, 2026127.99128.96126.55127.77127.24-0.84%283,393
Sep 4, 2026123.65130.57123.65128.85128.324.21%679,715
Sep 3, 2026126.00126.68123.10123.64123.13-0.91%427,520
Sep 2, 2026125.25125.50122.75124.77124.25-0.98%196,813
Sep 1, 2026126.80126.80124.80126.00125.48-0.96%253,067
Aug 31, 2026128.08128.08125.06127.22126.69-0.92%286,359