NSE:KITEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	125.00	125.40	123.60	123.87	123.87	-1.42%	247,724
Sep 10, 2026	126.60	128.95	125.00	125.65	125.65	-0.81%	189,187
Sep 9, 2026	127.10	127.37	125.20	126.68	126.68	-0.33%	262,578
Sep 8, 2026	126.71	129.40	125.51	127.10	127.10	-0.52%	304,944
Sep 7, 2026	127.99	128.96	126.55	127.77	127.77	-0.84%	283,393
Sep 4, 2026	123.65	130.57	123.65	128.85	128.85	4.21%	679,715
Sep 3, 2026	126.00	126.68	123.10	123.64	123.64	-0.91%	427,520
Sep 2, 2026	125.25	125.50	122.75	124.77	124.77	-0.98%	196,813
Sep 1, 2026	126.80	126.80	124.80	126.00	126.00	-0.96%	253,067
Aug 31, 2026	128.08	128.08	125.06	127.22	127.22	-0.92%	286,359
Aug 28, 2026	128.76	130.60	127.05	128.40	128.40	-1.12%	295,487
Aug 27, 2026	126.74	134.95	125.75	129.86	129.86	2.41%	2,143,828
Aug 26, 2026	127.57	127.69	126.01	126.80	126.80	0.19%	259,764
Aug 25, 2026	127.16	127.97	125.68	126.56	126.56	-0.47%	233,788
Aug 24, 2026	125.23	128.71	125.23	127.16	127.16	1.77%	474,828
Aug 21, 2026	125.10	126.59	124.00	124.95	124.95	0.18%	547,219
Aug 20, 2026	124.50	127.58	123.15	124.73	124.73	0.36%	688,856
Aug 19, 2026	129.93	129.93	123.80	124.28	124.28	-3.64%	941,830
Aug 18, 2026	128.51	134.07	128.10	128.98	128.98	0.13%	700,612
Aug 17, 2026	130.25	133.11	125.99	128.81	128.81	-4.04%	1,297,428
Aug 14, 2026	139.21	141.00	133.80	134.24	134.24	-3.35%	508,982
Aug 13, 2026	134.63	139.90	134.50	138.89	138.89	3.16%	634,726
Aug 12, 2026	133.99	135.68	132.01	134.63	134.63	0.48%	503,454
Aug 11, 2026	138.05	139.24	132.25	133.99	133.99	-2.86%	849,254
Aug 10, 2026	145.00	146.00	137.00	137.94	137.94	-4.77%	1,305,640
Aug 7, 2026	144.68	147.79	144.00	144.85	144.85	0.08%	420,665
Aug 6, 2026	145.30	145.80	144.20	144.74	144.74	-0.28%	257,914
Aug 5, 2026	146.48	147.80	144.70	145.15	145.15	-0.91%	329,291
Aug 4, 2026	145.76	149.00	145.00	146.48	146.48	0.10%	284,169
Aug 3, 2026	146.45	149.19	145.00	146.34	146.34	0.36%	346,394
Jul 31, 2026	145.50	146.90	145.10	145.81	145.81	0.43%	194,485
Jul 30, 2026	146.00	146.28	144.71	145.19	145.19	-0.57%	251,046
Jul 29, 2026	145.53	147.00	145.27	146.02	146.02	0.68%	261,166
Jul 28, 2026	147.00	147.95	144.01	145.03	145.03	-1.46%	293,102
Jul 27, 2026	147.04	150.97	146.41	147.18	147.18	0.10%	420,805
Jul 24, 2026	143.00	147.95	142.85	147.04	147.04	1.98%	342,753
Jul 23, 2026	145.01	146.40	143.05	144.19	144.19	-0.69%	395,878
Jul 22, 2026	148.20	149.90	144.83	145.19	145.19	-2.35%	491,607
Jul 21, 2026	150.50	150.50	148.03	148.68	148.68	-1.30%	304,116
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