NSE:KITEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	170.53	174.70	170.21	171.38	171.38	0.50%	704,275
May 6, 2026	170.40	171.58	168.90	170.52	170.52	0.25%	511,118
May 5, 2026	166.70	172.00	166.00	170.09	170.09	1.35%	823,527
May 4, 2026	165.70	168.90	165.00	167.83	167.83	2.03%	595,472
Apr 30, 2026	164.00	165.51	162.30	164.49	164.49	-0.09%	448,564
Apr 29, 2026	165.00	165.93	164.01	164.64	164.64	0.18%	465,632
Apr 28, 2026	166.50	167.00	164.15	164.35	164.35	-0.94%	543,744
Apr 27, 2026	165.30	167.00	163.84	165.91	165.91	1.39%	632,853
Apr 24, 2026	169.40	171.25	160.42	163.63	163.63	-3.09%	1,239,983
Apr 23, 2026	171.96	172.63	167.50	168.85	168.85	-2.04%	572,562
Apr 22, 2026	172.20	173.49	170.71	172.37	172.37	0.12%	514,829
Apr 21, 2026	168.00	177.77	168.00	172.17	172.17	2.95%	1,693,105
Apr 20, 2026	171.60	171.60	166.80	167.24	167.24	-2.74%	646,383
Apr 17, 2026	170.25	173.38	170.00	171.96	171.96	1.45%	898,850
Apr 16, 2026	170.99	172.50	168.50	169.51	169.51	0.02%	593,597
Apr 15, 2026	169.20	172.30	168.55	169.47	169.47	2.37%	882,652
Apr 13, 2026	164.60	166.46	161.00	165.55	165.55	-2.48%	703,457
Apr 10, 2026	167.45	171.60	167.00	169.76	169.76	2.54%	950,491
Apr 9, 2026	167.76	170.36	165.01	165.56	165.56	-1.77%	800,785
Apr 8, 2026	165.00	174.82	163.10	168.54	168.54	8.11%	2,776,380
Apr 7, 2026	157.50	160.00	154.11	155.89	155.89	-1.88%	598,678
Apr 6, 2026	158.00	160.00	152.15	158.88	158.88	2.04%	1,074,123
Apr 2, 2026	153.53	157.00	148.15	155.71	155.71	0.04%	1,092,300
Apr 1, 2026	154.66	158.00	150.60	155.65	155.65	9.42%	1,910,165
Mar 30, 2026	150.00	150.00	141.66	142.25	142.25	-6.73%	1,265,082
Mar 27, 2026	159.60	159.60	150.50	152.52	152.52	-4.44%	886,999
Mar 25, 2026	161.13	163.70	158.60	159.60	159.60	0.76%	819,401
Mar 24, 2026	155.55	165.00	153.00	158.39	158.39	5.45%	1,624,960
Mar 23, 2026	156.00	156.62	149.00	150.21	150.21	-5.77%	803,317
Mar 20, 2026	162.00	162.99	158.51	159.40	159.40	-0.10%	367,306
Mar 19, 2026	161.07	162.85	159.20	159.56	159.56	-3.06%	426,540
Mar 18, 2026	161.00	165.80	160.17	164.60	164.60	2.38%	678,453
Mar 17, 2026	161.80	164.66	158.00	160.78	160.78	0.71%	612,072
Mar 16, 2026	166.97	166.97	156.41	159.65	159.65	-3.30%	773,384
Mar 13, 2026	168.55	168.57	162.90	165.10	165.10	-2.57%	589,452
Mar 12, 2026	167.80	172.55	164.80	169.45	169.45	0.98%	832,797
Mar 11, 2026	169.00	173.61	166.88	167.80	167.80	-2.23%	884,757
Mar 10, 2026	169.00	173.25	166.40	171.63	171.63	4.61%	876,505
Mar 9, 2026	164.90	166.46	160.89	164.06	164.06	-3.13%	740,785