NSE:KITEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	149.20	151.18	149.02	150.64	150.64	0.08%	202,612
Jul 17, 2026	151.01	152.19	148.00	150.52	150.52	-0.75%	388,470
Jul 16, 2026	151.20	154.30	151.00	151.66	151.66	0.01%	311,591
Jul 15, 2026	151.00	153.50	151.00	151.64	151.64	0.62%	362,847
Jul 14, 2026	153.00	153.32	150.20	150.71	150.71	-1.42%	369,554
Jul 13, 2026	152.46	153.45	150.55	152.88	152.88	-0.31%	530,237
Jul 10, 2026	153.79	154.98	153.00	153.35	153.35	0.11%	273,026
Jul 9, 2026	152.10	155.90	152.10	153.18	153.18	1.24%	312,117
Jul 8, 2026	155.55	155.80	150.11	151.31	151.31	-3.28%	526,504
Jul 7, 2026	158.48	158.48	155.12	156.44	156.44	-1.29%	332,123
Jul 6, 2026	160.19	160.49	156.99	158.48	158.48	-0.88%	374,941
Jul 3, 2026	161.69	162.83	159.13	159.88	159.88	-0.96%	394,128
Jul 2, 2026	160.30	162.45	158.41	161.43	161.43	1.18%	522,380
Jul 1, 2026	161.30	162.90	159.00	159.54	159.54	-0.39%	526,416
Jun 30, 2026	156.95	162.08	155.00	160.17	160.17	2.73%	920,523
Jun 29, 2026	161.40	161.42	153.21	155.91	155.91	-4.01%	956,723
Jun 25, 2026	169.70	169.71	161.26	162.43	162.43	-3.25%	1,354,335
Jun 24, 2026	160.39	173.91	159.41	167.89	167.89	4.68%	6,412,596
Jun 23, 2026	162.00	164.65	159.41	160.39	160.39	-0.80%	710,929
Jun 22, 2026	164.00	164.90	161.20	161.68	161.68	-1.06%	604,416
Jun 19, 2026	161.90	166.98	160.10	163.41	163.41	1.36%	1,561,552
Jun 18, 2026	156.00	163.50	155.81	161.21	161.21	3.98%	2,892,312
Jun 17, 2026	155.22	157.80	153.67	155.04	155.04	-0.12%	2,170,561
Jun 16, 2026	154.05	155.90	151.80	155.22	155.22	0.97%	1,389,762
Jun 15, 2026	149.00	155.10	148.70	153.73	153.73	6.01%	2,167,715
Jun 12, 2026	144.99	145.57	141.70	145.02	145.02	1.77%	1,378,472
Jun 11, 2026	143.00	144.38	141.17	142.50	142.50	-0.20%	1,035,561
Jun 10, 2026	147.70	150.55	142.20	142.79	142.79	-2.31%	3,114,326
Jun 9, 2026	164.50	164.71	145.00	146.17	146.17	-10.64%	3,581,187
Jun 8, 2026	162.00	166.34	160.33	163.57	163.57	-1.02%	1,877,936
Jun 5, 2026	165.16	166.18	161.70	165.26	165.26	0.66%	733,194
Jun 4, 2026	161.10	164.80	158.40	164.17	164.17	1.26%	984,302
Jun 3, 2026	160.25	162.70	158.18	162.13	162.13	0.77%	660,992
Jun 2, 2026	162.50	164.66	159.90	160.89	160.89	-0.69%	824,224
Jun 1, 2026	157.52	168.00	157.52	162.00	162.00	0.32%	1,942,397
May 29, 2026	161.51	164.07	161.19	161.48	161.48	0.18%	495,281
May 27, 2026	163.00	164.75	160.25	161.19	161.19	-1.26%	398,593
May 26, 2026	164.00	164.75	159.25	163.25	163.25	0.11%	708,951
May 25, 2026	159.90	168.68	159.89	163.07	163.07	3.30%	1,047,772
May 22, 2026	156.75	160.30	155.50	157.86	157.86	0.46%	340,790
May 21, 2026	157.58	158.75	156.00	157.14	157.14	0.46%	256,633
May 20, 2026	156.00	157.90	153.58	156.42	156.42	-0.53%	222,307
May 19, 2026	154.01	158.00	154.00	157.26	157.26	2.11%	300,355
May 18, 2026	154.54	156.00	151.19	154.01	154.01	-1.75%	437,664
May 15, 2026	159.15	160.38	156.43	156.75	156.75	-1.51%	323,157
May 14, 2026	159.71	160.95	156.12	159.15	159.15	0.08%	452,679
May 13, 2026	158.00	160.86	157.15	159.02	159.02	1.41%	489,430
May 12, 2026	165.20	167.40	156.02	156.81	156.81	-6.20%	644,125
May 11, 2026	169.52	169.96	166.12	167.17	167.17	-2.29%	476,354
May 8, 2026	171.38	174.85	170.10	171.08	171.08	-0.18%	494,986