Kakatiya Textiles Limited (BOM:521054)
India
· Delayed Price · Currency is INR 9.50
0.00 (0.00%)
At close: Apr 27, 2026
Kakatiya Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1,249 |
| Apr 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 4.97% | 117 |
| Apr 23, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.44% | 558 |
| Apr 22, 2026 | 8.98 | 9.01 | 8.98 | 9.01 | 9.01 | -4.66% | 65 |
| Apr 21, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | 10 |
| Apr 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 155 |
| Apr 17, 2026 | 9.20 | 9.50 | 9.20 | 9.50 | 9.50 | -0.52% | 204 |
| Apr 16, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 34 |
| Apr 15, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 1 |
| Apr 10, 2026 | 9.14 | 9.55 | 9.14 | 9.55 | 9.55 | 4.49% | 970 |
| Apr 9, 2026 | 8.46 | 9.14 | 8.46 | 9.14 | 9.14 | 2.70% | 1,195 |
| Apr 8, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 5 |
| Apr 7, 2026 | 8.89 | 8.90 | 8.89 | 8.90 | 8.90 | -3.16% | 656 |
| Apr 6, 2026 | 9.25 | 9.25 | 9.19 | 9.19 | 9.19 | 3.26% | 128 |
| Apr 2, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 100 |
| Apr 1, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 9.88% | 3,249 |
| Mar 30, 2026 | 8.70 | 8.70 | 8.01 | 8.10 | 8.10 | -6.90% | 1,116 |
| Mar 27, 2026 | 9.41 | 9.45 | 8.70 | 8.70 | 8.70 | -7.55% | 897 |
| Mar 25, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -9.95% | 11 |
| Mar 24, 2026 | 10.70 | 10.70 | 9.01 | 10.45 | 10.45 | 5.66% | 283 |
| Mar 20, 2026 | 9.90 | 9.90 | 9.89 | 9.89 | 9.89 | 9.89% | 2,527 |
| Mar 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.69% | 132 |
| Mar 17, 2026 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | 2.91% | 352 |
| Mar 16, 2026 | 9.50 | 9.50 | 8.60 | 8.60 | 8.60 | -9.47% | 77 |
| Mar 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.47% | 41 |
| Mar 12, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 8.65% | 26 |
| Mar 11, 2026 | 10.09 | 10.09 | 9.25 | 9.25 | 9.25 | 0.33% | 266 |
| Mar 10, 2026 | 10.23 | 10.23 | 9.21 | 9.22 | 9.22 | -9.87% | 124 |
| Mar 9, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 130 |
| Mar 6, 2026 | 10.25 | 10.25 | 10.23 | 10.23 | 10.23 | -0.20% | 702 |
| Mar 4, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 3.64% | 22 |
| Mar 2, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 787 |
| Feb 26, 2026 | 9.01 | 9.89 | 9.01 | 9.89 | 9.89 | 9.77% | 494 |
| Feb 25, 2026 | 8.61 | 9.01 | 8.61 | 9.01 | 9.01 | -5.16% | 2,706 |
| Feb 24, 2026 | 10.50 | 10.50 | 9.50 | 9.50 | 9.50 | -9.52% | 3,787 |
| Feb 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.49% | 200 |
| Feb 20, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | 93 |
| Feb 19, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | 759 |
| Feb 18, 2026 | 10.85 | 10.88 | 10.85 | 10.88 | 10.88 | 0.74% | 751 |
| Feb 17, 2026 | 12.00 | 12.00 | 10.80 | 10.80 | 10.80 | -10.00% | 465 |
| Feb 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.13% | 6,915 |
| Feb 13, 2026 | 12.49 | 12.49 | 11.75 | 11.75 | 11.75 | -0.42% | 107 |
| Feb 12, 2026 | 12.25 | 12.25 | 11.80 | 11.80 | 11.80 | -3.67% | 110 |
| Feb 11, 2026 | 11.50 | 12.25 | 11.50 | 12.25 | 12.25 | 6.52% | 685 |
| Feb 10, 2026 | 11.50 | 11.51 | 11.50 | 11.50 | 11.50 | -0.43% | 1,413 |
| Feb 9, 2026 | 11.53 | 11.56 | 11.53 | 11.55 | 11.55 | 0.26% | 631 |
| Feb 6, 2026 | 11.50 | 12.25 | 11.50 | 11.52 | 11.52 | -7.91% | 1,240 |
| Feb 4, 2026 | 12.49 | 12.51 | 12.49 | 12.51 | 12.51 | 8.22% | 1,877 |
| Feb 3, 2026 | 12.25 | 12.25 | 11.01 | 11.56 | 11.56 | -7.45% | 3,664 |
| Feb 2, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 8.61% | 306 |
| Feb 1, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 55 |
| Jan 30, 2026 | 11.55 | 11.55 | 11.50 | 11.50 | 11.50 | 4.45% | 51 |
| Jan 29, 2026 | 13.50 | 13.50 | 11.01 | 11.01 | 11.01 | -6.30% | 2,159 |
| Jan 28, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 1,002 |
| Jan 27, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 6.82% | 120 |
| Jan 23, 2026 | 11.25 | 11.25 | 11.00 | 11.00 | 11.00 | -4.35% | 195 |
| Jan 22, 2026 | 9.60 | 11.75 | 9.60 | 11.50 | 11.50 | -4.17% | 3,733 |
| Jan 21, 2026 | 10.50 | 12.00 | 10.50 | 12.00 | 12.00 | 14.29% | 1,528 |
| Jan 20, 2026 | 12.34 | 12.34 | 10.50 | 10.50 | 10.50 | -15.32% | 782 |
| Jan 19, 2026 | 12.95 | 12.95 | 12.40 | 12.40 | 12.40 | -4.62% | 277 |
| Jan 16, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 195 |
| Jan 13, 2026 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 153 |
| Jan 12, 2026 | 10.88 | 14.00 | 10.88 | 14.00 | 14.00 | 2.94% | 5 |
| Jan 9, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 50 |
| Jan 8, 2026 | 14.20 | 14.20 | 13.60 | 13.60 | 13.60 | 0.44% | 311 |
| Jan 7, 2026 | 14.74 | 14.74 | 13.00 | 13.54 | 13.54 | -8.51% | 672 |
| Jan 6, 2026 | 14.50 | 14.80 | 14.00 | 14.80 | 14.80 | 5.19% | 3,016 |
| Jan 5, 2026 | 14.87 | 15.74 | 14.00 | 14.07 | 14.07 | -7.80% | 2,630 |
| Jan 2, 2026 | 15.75 | 15.75 | 15.00 | 15.26 | 15.26 | -3.11% | 1,163 |
| Jan 1, 2026 | 16.00 | 16.00 | 15.25 | 15.75 | 15.75 | -1.56% | 135 |
| Dec 31, 2025 | 15.25 | 16.00 | 15.25 | 16.00 | 16.00 | - | 8 |
| Dec 30, 2025 | 15.92 | 16.00 | 15.92 | 16.00 | 16.00 | - | 50 |
| Dec 26, 2025 | 15.55 | 16.00 | 15.55 | 16.00 | 16.00 | 0.06% | 225 |
| Dec 24, 2025 | 16.00 | 16.00 | 15.55 | 15.99 | 15.99 | -0.06% | 285 |
| Dec 23, 2025 | 16.00 | 16.00 | 15.65 | 16.00 | 16.00 | 3.23% | 136 |
| Dec 22, 2025 | 16.60 | 16.74 | 15.50 | 15.50 | 15.50 | -6.63% | 326 |
| Dec 19, 2025 | 15.90 | 16.75 | 15.90 | 16.60 | 16.60 | 4.40% | 977 |
| Dec 18, 2025 | 15.92 | 15.92 | 15.50 | 15.90 | 15.90 | -0.13% | 500 |
| Dec 17, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - | 108 |
| Dec 16, 2025 | 16.50 | 16.97 | 15.00 | 15.92 | 15.92 | -2.15% | 850 |
| Dec 15, 2025 | 16.58 | 16.98 | 16.12 | 16.27 | 16.27 | -1.39% | 932 |
| Dec 12, 2025 | 16.01 | 16.97 | 15.50 | 16.50 | 16.50 | 3.06% | 3,314 |
| Dec 11, 2025 | 16.95 | 16.95 | 16.01 | 16.01 | 16.01 | -2.44% | 315 |
| Dec 10, 2025 | 17.50 | 17.50 | 16.01 | 16.41 | 16.41 | -6.12% | 1,258 |
| Dec 9, 2025 | 16.75 | 17.50 | 16.75 | 17.48 | 17.48 | 0.11% | 276 |
| Dec 8, 2025 | 16.25 | 17.89 | 16.25 | 17.46 | 17.46 | 9.13% | 5,828 |
| Dec 5, 2025 | 16.75 | 17.75 | 15.50 | 16.00 | 16.00 | -4.36% | 7,384 |
| Dec 3, 2025 | 16.50 | 16.75 | 16.00 | 16.73 | 16.73 | -0.12% | 439 |
| Dec 2, 2025 | 16.75 | 16.97 | 16.00 | 16.75 | 16.75 | 0.12% | 304 |
| Dec 1, 2025 | 16.50 | 16.75 | 16.45 | 16.73 | 16.73 | 2.01% | 863 |
| Nov 28, 2025 | 15.75 | 16.48 | 15.50 | 16.40 | 16.40 | 9.12% | 2,018 |
| Nov 27, 2025 | 16.00 | 16.49 | 14.50 | 15.03 | 15.03 | -2.28% | 4,138 |
| Nov 26, 2025 | 16.00 | 16.75 | 15.15 | 15.38 | 15.38 | -8.45% | 6,593 |
| Nov 25, 2025 | 16.00 | 16.90 | 15.51 | 16.80 | 16.80 | 1.88% | 2,974 |
| Nov 24, 2025 | 16.90 | 16.90 | 15.52 | 16.49 | 16.49 | -2.54% | 4,942 |
| Nov 21, 2025 | 16.50 | 16.92 | 16.00 | 16.92 | 16.92 | - | 791 |
| Nov 20, 2025 | 16.50 | 17.00 | 16.50 | 16.92 | 16.92 | 2.55% | 668 |
| Nov 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 210 |
| Nov 18, 2025 | 16.31 | 16.99 | 16.01 | 16.50 | 16.50 | 1.23% | 8,550 |
| Nov 17, 2025 | 16.01 | 16.31 | 16.01 | 16.30 | 16.30 | -2.10% | 1,649 |