Skip to main content
Kakatiya Textiles Limited (BOM:521054)
India flag India · Delayed Price · Currency is INR
9.22
-1.01 (-9.87%)
At close: Mar 10, 2026

Kakatiya Textiles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202610.2310.239.219.229.22-9.87%124
Mar 9, 202610.2310.2310.2310.2310.23-130
Mar 6, 202610.2510.2510.2310.2310.23-0.20%702
Mar 4, 202610.2510.2510.2510.2510.253.64%22
Mar 2, 20269.899.899.899.899.89-787
Feb 26, 20269.019.899.019.899.899.77%494
Feb 25, 20268.619.018.619.019.01-5.16%2,706
Feb 24, 202610.5010.509.509.509.50-9.52%3,787
Feb 23, 202610.5010.5010.5010.5010.50-3.49%200
Feb 20, 202610.8810.8810.8810.8810.88-93
Feb 19, 202610.8810.8810.8810.8810.88-759
Feb 18, 202610.8510.8810.8510.8810.880.74%751
Feb 17, 202612.0012.0010.8010.8010.80-10.00%465
Feb 16, 202612.0012.0012.0012.0012.002.13%6,915
Feb 13, 202612.4912.4911.7511.7511.75-0.42%107
Feb 12, 202612.2512.2511.8011.8011.80-3.67%110
Feb 11, 202611.5012.2511.5012.2512.256.52%685
Feb 10, 202611.5011.5111.5011.5011.50-0.43%1,413
Feb 9, 202611.5311.5611.5311.5511.550.26%631
Feb 6, 202611.5012.2511.5011.5211.52-7.91%1,240
Feb 4, 202612.4912.5112.4912.5112.518.22%1,877
Feb 3, 202612.2512.2511.0111.5611.56-7.45%3,664
Feb 2, 202612.4912.4912.4912.4912.498.61%306
Feb 1, 202611.5011.5011.5011.5011.50-55
Jan 30, 202611.5511.5511.5011.5011.504.45%51
Jan 29, 202613.5013.5011.0111.0111.01-6.30%2,159
Jan 28, 202611.7511.7511.7511.7511.75-1,002
Jan 27, 202611.7511.7511.7511.7511.756.82%120
Jan 23, 202611.2511.2511.0011.0011.00-4.35%195
Jan 22, 20269.6011.759.6011.5011.50-4.17%3,733
Jan 21, 202610.5012.0010.5012.0012.0014.29%1,528
Jan 20, 202612.3412.3410.5010.5010.50-15.32%782
Jan 19, 202612.9512.9512.4012.4012.40-4.62%277
Jan 16, 202613.0013.0013.0013.0013.00-195
Jan 13, 202614.0014.0013.0013.0013.00-7.14%153
Jan 12, 202610.8814.0010.8814.0014.002.94%5
Jan 9, 202613.6013.6013.6013.6013.60-50
Jan 8, 202614.2014.2013.6013.6013.600.44%311
Jan 7, 202614.7414.7413.0013.5413.54-8.51%672
Jan 6, 202614.5014.8014.0014.8014.805.19%3,016
Jan 5, 202614.8715.7414.0014.0714.07-7.80%2,630
Jan 2, 202615.7515.7515.0015.2615.26-3.11%1,163
Jan 1, 202616.0016.0015.2515.7515.75-1.56%135
Dec 31, 202515.2516.0015.2516.0016.00-8
Dec 30, 202515.9216.0015.9216.0016.00-50
Dec 26, 202515.5516.0015.5516.0016.000.06%225
Dec 24, 202516.0016.0015.5515.9915.99-0.06%285
Dec 23, 202516.0016.0015.6516.0016.003.23%136
Dec 22, 202516.6016.7415.5015.5015.50-6.63%326
Dec 19, 202515.9016.7515.9016.6016.604.40%977
Dec 18, 202515.9215.9215.5015.9015.90-0.13%500
Dec 17, 202515.9215.9215.9215.9215.92-108
Dec 16, 202516.5016.9715.0015.9215.92-2.15%850
Dec 15, 202516.5816.9816.1216.2716.27-1.39%932
Dec 12, 202516.0116.9715.5016.5016.503.06%3,314
Dec 11, 202516.9516.9516.0116.0116.01-2.44%315
Dec 10, 202517.5017.5016.0116.4116.41-6.12%1,258
Dec 9, 202516.7517.5016.7517.4817.480.11%276
Dec 8, 202516.2517.8916.2517.4617.469.13%5,828
Dec 5, 202516.7517.7515.5016.0016.00-4.36%7,384
Dec 3, 202516.5016.7516.0016.7316.73-0.12%439
Dec 2, 202516.7516.9716.0016.7516.750.12%304
Dec 1, 202516.5016.7516.4516.7316.732.01%863
Nov 28, 202515.7516.4815.5016.4016.409.12%2,018
Nov 27, 202516.0016.4914.5015.0315.03-2.28%4,138
Nov 26, 202516.0016.7515.1515.3815.38-8.45%6,593
Nov 25, 202516.0016.9015.5116.8016.801.88%2,974
Nov 24, 202516.9016.9015.5216.4916.49-2.54%4,942
Nov 21, 202516.5016.9216.0016.9216.92-791
Nov 20, 202516.5017.0016.5016.9216.922.55%668
Nov 19, 202516.5016.5016.5016.5016.50-210
Nov 18, 202516.3116.9916.0116.5016.501.23%8,550
Nov 17, 202516.0116.3116.0116.3016.30-2.10%1,649
Nov 14, 202516.6516.6516.6516.6516.650.30%3
Nov 13, 202517.0017.0016.6016.6016.60-2.35%1,391
Nov 12, 202517.0017.0017.0017.0017.00-2
Nov 11, 202516.6517.0016.6517.0017.002.10%329
Nov 10, 202517.2517.2516.5016.6516.65-1.54%197
Nov 7, 202516.7517.2416.7416.9116.915.69%2,894
Nov 6, 202516.0116.7416.0016.0016.00-1.96%1,582
Nov 4, 202517.0517.2515.7516.3216.32-4.45%5,477
Nov 3, 202516.9318.6216.0417.0817.080.89%3,142
Oct 31, 202517.5017.8916.1816.9316.93-5.79%8,040
Oct 30, 202516.8618.0016.8617.9717.976.65%4,738
Oct 29, 202517.0017.7516.7116.8516.85-2.15%2,633
Oct 28, 202517.0017.7517.0017.2217.221.47%823
Oct 24, 202516.0118.9016.0116.9716.97-1.28%3,346
Oct 23, 202517.1018.9616.6617.1917.19-0.35%3,246
Oct 21, 202517.0017.2517.0017.2517.25-5.74%3
Oct 20, 202518.2518.3017.5018.3018.303.10%2,642
Oct 17, 202518.5018.5017.7517.7517.75-2.63%5,180
Oct 16, 202517.7518.3917.0018.2318.236.80%16,073
Oct 15, 202516.8317.9816.7517.0717.071.91%21,942
Oct 14, 202516.7517.0016.7516.7516.754.56%1,105
Oct 13, 202516.1216.1216.0116.0216.02-6.81%302
Oct 10, 202516.0117.5016.0117.1917.191.12%3,766
Oct 9, 202516.8018.0016.0117.0017.000.71%1,986
Oct 8, 202516.9016.9016.8816.8816.88-0.24%22
Oct 7, 202516.7516.9316.0216.9216.920.59%688
Oct 6, 202517.0517.0516.8116.8216.820.06%805