Kitex Garments Limited (BOM:521248)
India
· Delayed Price · Currency is INR 165.85
+0.25 (0.15%)
At close: Apr 28, 2026
Kitex Garments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 167.85 | 168.00 | 164.15 | 165.85 | 165.85 | 0.15% | 20,969 |
| Apr 27, 2026 | 162.05 | 166.95 | 162.05 | 165.60 | 165.60 | 1.13% | 52,820 |
| Apr 24, 2026 | 169.60 | 170.65 | 160.50 | 163.75 | 163.75 | -3.08% | 85,196 |
| Apr 23, 2026 | 172.00 | 172.60 | 167.75 | 168.95 | 168.95 | -1.83% | 31,879 |
| Apr 22, 2026 | 172.70 | 173.10 | 170.55 | 172.10 | 172.10 | -0.03% | 40,108 |
| Apr 21, 2026 | 168.70 | 177.85 | 168.45 | 172.15 | 172.15 | 3.11% | 84,463 |
| Apr 20, 2026 | 172.00 | 172.00 | 166.50 | 166.95 | 166.95 | -2.74% | 43,088 |
| Apr 17, 2026 | 171.00 | 173.30 | 169.85 | 171.65 | 171.65 | 1.18% | 54,795 |
| Apr 16, 2026 | 170.80 | 172.15 | 168.45 | 169.65 | 169.65 | 0.24% | 33,924 |
| Apr 15, 2026 | 170.00 | 172.30 | 168.90 | 169.25 | 169.25 | 2.23% | 64,174 |
| Apr 13, 2026 | 163.50 | 166.55 | 161.90 | 165.55 | 165.55 | -2.50% | 51,564 |
| Apr 10, 2026 | 167.25 | 171.60 | 167.20 | 169.80 | 169.80 | 2.47% | 54,272 |
| Apr 9, 2026 | 168.45 | 170.25 | 164.80 | 165.70 | 165.70 | -1.66% | 50,111 |
| Apr 8, 2026 | 169.10 | 174.55 | 163.25 | 168.50 | 168.50 | 7.87% | 192,720 |
| Apr 7, 2026 | 158.85 | 160.20 | 154.50 | 156.20 | 156.20 | -1.67% | 21,931 |
| Apr 6, 2026 | 156.70 | 160.00 | 152.35 | 158.85 | 158.85 | 1.86% | 61,256 |
| Apr 2, 2026 | 152.60 | 156.95 | 148.00 | 155.95 | 155.95 | 0.19% | 74,194 |
| Apr 1, 2026 | 155.40 | 158.00 | 151.10 | 155.65 | 155.65 | 9.50% | 137,139 |
| Mar 30, 2026 | 150.00 | 150.00 | 141.45 | 142.15 | 142.15 | -7.63% | 136,509 |
| Mar 27, 2026 | 160.00 | 160.00 | 150.75 | 153.90 | 153.90 | -3.51% | 77,704 |
| Mar 25, 2026 | 161.30 | 163.50 | 159.00 | 159.50 | 159.50 | 0.92% | 49,123 |
| Mar 24, 2026 | 155.05 | 161.70 | 153.20 | 158.05 | 158.05 | 5.02% | 93,443 |
| Mar 23, 2026 | 155.25 | 156.35 | 149.15 | 150.50 | 150.50 | -5.70% | 72,981 |
| Mar 20, 2026 | 162.65 | 163.00 | 158.80 | 159.60 | 159.60 | 0.13% | 55,871 |
| Mar 19, 2026 | 161.50 | 162.75 | 159.00 | 159.40 | 159.40 | -3.36% | 56,480 |
| Mar 18, 2026 | 162.95 | 165.90 | 160.60 | 164.95 | 164.95 | 2.61% | 89,786 |
| Mar 17, 2026 | 161.05 | 164.80 | 158.45 | 160.75 | 160.75 | 0.72% | 50,390 |
| Mar 16, 2026 | 167.15 | 167.15 | 156.40 | 159.60 | 159.60 | -3.48% | 72,621 |
| Mar 13, 2026 | 169.05 | 169.05 | 163.00 | 165.35 | 165.35 | -2.36% | 71,849 |
| Mar 12, 2026 | 167.70 | 172.55 | 164.80 | 169.35 | 169.35 | 1.01% | 39,323 |
| Mar 11, 2026 | 170.75 | 173.65 | 167.10 | 167.65 | 167.65 | -2.50% | 94,278 |
| Mar 10, 2026 | 169.15 | 173.00 | 166.40 | 171.95 | 171.95 | 4.78% | 40,224 |
| Mar 9, 2026 | 160.80 | 166.20 | 160.80 | 164.10 | 164.10 | -3.24% | 63,016 |
| Mar 6, 2026 | 172.05 | 172.10 | 166.30 | 169.60 | 169.60 | -1.54% | 44,213 |
| Mar 5, 2026 | 164.00 | 178.00 | 164.00 | 172.25 | 172.25 | 6.03% | 69,479 |
| Mar 4, 2026 | 166.10 | 168.00 | 160.15 | 162.45 | 162.45 | -4.44% | 66,131 |
| Mar 2, 2026 | 150.05 | 176.00 | 150.05 | 170.00 | 170.00 | -6.34% | 97,225 |
| Feb 27, 2026 | 184.30 | 184.60 | 180.85 | 181.50 | 181.50 | -1.47% | 37,852 |
| Feb 26, 2026 | 185.30 | 185.30 | 182.65 | 184.20 | 184.20 | -0.49% | 34,906 |
| Feb 25, 2026 | 190.70 | 192.70 | 184.00 | 185.10 | 185.10 | -2.68% | 74,141 |
| Feb 24, 2026 | 194.50 | 194.50 | 188.40 | 190.20 | 190.20 | -2.24% | 82,031 |
| Feb 23, 2026 | 196.65 | 206.15 | 190.55 | 194.55 | 194.55 | 4.54% | 548,717 |
| Feb 20, 2026 | 185.15 | 189.55 | 185.15 | 186.10 | 186.10 | -2.46% | 57,599 |
| Feb 19, 2026 | 197.00 | 197.40 | 189.35 | 190.80 | 190.80 | -2.65% | 52,085 |
| Feb 18, 2026 | 192.05 | 197.00 | 192.00 | 196.00 | 196.00 | -0.18% | 33,922 |
| Feb 17, 2026 | 197.75 | 197.75 | 194.40 | 196.35 | 196.35 | -0.13% | 21,668 |
| Feb 16, 2026 | 193.45 | 198.20 | 190.10 | 196.60 | 196.60 | 0.10% | 50,628 |
| Feb 13, 2026 | 200.10 | 206.80 | 193.40 | 196.40 | 196.40 | -1.50% | 147,606 |
| Feb 12, 2026 | 189.80 | 204.05 | 189.80 | 199.40 | 199.40 | 4.51% | 204,213 |
| Feb 11, 2026 | 200.15 | 200.15 | 189.10 | 190.80 | 190.80 | -4.96% | 168,841 |
| Feb 10, 2026 | 208.45 | 211.00 | 198.25 | 200.75 | 200.75 | -7.27% | 211,225 |
| Feb 9, 2026 | 215.15 | 221.80 | 214.05 | 216.50 | 216.50 | 3.99% | 217,923 |
| Feb 6, 2026 | 204.80 | 211.70 | 198.20 | 208.20 | 208.20 | 0.56% | 197,010 |
| Feb 5, 2026 | 211.40 | 213.15 | 204.60 | 207.05 | 207.05 | -3.90% | 268,761 |
| Feb 4, 2026 | 214.90 | 231.15 | 209.00 | 215.45 | 215.45 | 9.76% | 1,593,267 |
| Feb 3, 2026 | 196.30 | 196.30 | 196.30 | 196.30 | 196.30 | 19.99% | 34,470 |
| Feb 2, 2026 | 171.80 | 172.50 | 158.95 | 163.60 | 163.60 | -4.30% | 73,129 |
| Feb 1, 2026 | 171.40 | 185.00 | 168.00 | 170.95 | 170.95 | -0.06% | 144,251 |
| Jan 30, 2026 | 171.65 | 172.95 | 165.10 | 171.05 | 171.05 | -2.73% | 126,497 |
| Jan 29, 2026 | 189.95 | 189.95 | 174.00 | 175.85 | 175.85 | -6.39% | 218,880 |
| Jan 28, 2026 | 183.05 | 189.30 | 182.70 | 187.85 | 187.85 | 5.39% | 439,380 |
| Jan 27, 2026 | 171.00 | 184.00 | 162.85 | 178.25 | 178.25 | 8.99% | 696,105 |
| Jan 23, 2026 | 154.40 | 167.20 | 151.60 | 163.55 | 163.55 | 8.10% | 703,972 |
| Jan 22, 2026 | 144.30 | 155.00 | 144.30 | 151.30 | 151.30 | 7.38% | 132,726 |
| Jan 21, 2026 | 147.15 | 147.55 | 138.45 | 140.90 | 140.90 | -4.02% | 98,572 |
| Jan 20, 2026 | 152.20 | 152.20 | 146.45 | 146.80 | 146.80 | -3.07% | 45,206 |
| Jan 19, 2026 | 156.35 | 156.35 | 149.90 | 151.45 | 151.45 | -0.72% | 26,948 |
| Jan 16, 2026 | 152.30 | 157.05 | 151.85 | 152.55 | 152.55 | -0.33% | 56,249 |
| Jan 14, 2026 | 155.45 | 155.45 | 151.75 | 153.05 | 153.05 | -0.39% | 43,570 |
| Jan 13, 2026 | 158.00 | 162.10 | 151.80 | 153.65 | 153.65 | -0.49% | 175,397 |
| Jan 12, 2026 | 152.20 | 155.45 | 147.05 | 154.40 | 154.40 | -0.26% | 139,989 |
| Jan 9, 2026 | 159.95 | 159.95 | 150.55 | 154.80 | 154.80 | -7.17% | 240,186 |
| Jan 8, 2026 | 170.05 | 172.30 | 166.05 | 166.75 | 166.75 | -3.19% | 84,363 |
| Jan 7, 2026 | 171.30 | 173.75 | 170.70 | 172.25 | 172.25 | 0.61% | 22,231 |
| Jan 6, 2026 | 178.65 | 178.65 | 170.55 | 171.20 | 171.20 | -2.31% | 24,997 |
| Jan 5, 2026 | 182.65 | 182.65 | 175.00 | 175.25 | 175.25 | -4.05% | 66,885 |
| Jan 2, 2026 | 180.45 | 183.35 | 180.10 | 182.65 | 182.65 | 1.19% | 30,887 |
| Jan 1, 2026 | 181.80 | 182.20 | 179.60 | 180.50 | 180.50 | -0.69% | 18,004 |
| Dec 31, 2025 | 180.00 | 185.00 | 176.25 | 181.75 | 181.75 | 0.83% | 42,702 |
| Dec 30, 2025 | 181.65 | 181.65 | 179.00 | 180.25 | 180.25 | -0.77% | 29,541 |
| Dec 29, 2025 | 183.55 | 183.55 | 179.80 | 181.65 | 181.65 | -0.74% | 61,228 |
| Dec 26, 2025 | 183.30 | 184.30 | 181.50 | 183.00 | 183.00 | -0.14% | 26,312 |
| Dec 24, 2025 | 187.20 | 187.75 | 182.60 | 183.25 | 183.25 | -2.11% | 33,858 |
| Dec 23, 2025 | 189.75 | 189.95 | 187.00 | 187.20 | 187.20 | -0.24% | 36,289 |
| Dec 22, 2025 | 190.05 | 190.40 | 187.15 | 187.65 | 187.65 | -0.53% | 25,804 |
| Dec 19, 2025 | 187.70 | 189.25 | 186.00 | 188.65 | 188.65 | 0.96% | 33,504 |
| Dec 18, 2025 | 186.45 | 189.15 | 184.00 | 186.85 | 186.85 | 0.46% | 29,837 |
| Dec 17, 2025 | 191.80 | 191.80 | 185.30 | 186.00 | 186.00 | -2.13% | 100,533 |
| Dec 16, 2025 | 197.00 | 197.00 | 188.20 | 190.05 | 190.05 | -3.53% | 50,361 |
| Dec 15, 2025 | 194.00 | 197.65 | 192.30 | 197.00 | 197.00 | 1.08% | 29,387 |
| Dec 12, 2025 | 201.05 | 203.95 | 194.15 | 194.90 | 194.90 | -2.55% | 56,837 |
| Dec 11, 2025 | 201.05 | 201.05 | 197.65 | 200.00 | 200.00 | -0.25% | 30,527 |
| Dec 10, 2025 | 200.25 | 205.00 | 199.00 | 200.50 | 200.50 | -0.82% | 23,113 |
| Dec 9, 2025 | 200.50 | 203.35 | 193.75 | 202.15 | 202.15 | 0.55% | 49,902 |
| Dec 8, 2025 | 200.05 | 208.05 | 196.75 | 201.05 | 201.05 | 0.63% | 108,646 |
| Dec 5, 2025 | 201.10 | 201.40 | 196.35 | 199.80 | 199.80 | -0.62% | 37,678 |
| Dec 4, 2025 | 201.55 | 205.05 | 199.00 | 201.05 | 201.05 | -0.67% | 31,711 |
| Dec 3, 2025 | 205.05 | 207.95 | 201.45 | 202.40 | 202.40 | -1.05% | 58,427 |
| Dec 2, 2025 | 207.00 | 208.05 | 203.05 | 204.55 | 204.55 | -1.89% | 37,828 |
| Dec 1, 2025 | 213.80 | 216.60 | 207.50 | 208.50 | 208.50 | -2.39% | 78,092 |