Kaytex Fabrics Limited (NSE:KAYTEX)
India
· Delayed Price · Currency is INR 78.35
-5.70 (-6.78%)
At close: Mar 9, 2026
Kaytex Fabrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 84.85 | 84.85 | 78.35 | 78.35 | 78.35 | -6.78% | 36,800 |
| Mar 6, 2026 | 85.00 | 86.00 | 80.00 | 84.05 | 84.05 | 0.84% | 39,200 |
| Mar 5, 2026 | 82.00 | 84.00 | 82.00 | 83.35 | 83.35 | 2.90% | 20,800 |
| Mar 4, 2026 | 76.50 | 81.00 | 75.50 | 81.00 | 81.00 | 5.19% | 21,600 |
| Mar 2, 2026 | 78.00 | 79.30 | 77.00 | 77.00 | 77.00 | -1.09% | 16,800 |
| Feb 27, 2026 | 75.00 | 77.85 | 75.00 | 77.85 | 77.85 | 2.50% | 5,600 |
| Feb 26, 2026 | 75.25 | 77.35 | 75.00 | 75.95 | 75.95 | 0.93% | 36,800 |
| Feb 25, 2026 | 73.00 | 78.95 | 73.00 | 75.25 | 75.25 | 7.89% | 35,200 |
| Feb 24, 2026 | 67.85 | 70.00 | 67.85 | 69.75 | 69.75 | 2.80% | 7,200 |
| Feb 23, 2026 | 74.70 | 74.70 | 65.15 | 67.85 | 67.85 | -3.00% | 59,200 |
| Feb 20, 2026 | 57.95 | 69.95 | 57.95 | 69.95 | 69.95 | 19.98% | 88,800 |
| Feb 19, 2026 | 58.80 | 58.80 | 56.00 | 58.30 | 58.30 | 1.75% | 20,800 |
| Feb 18, 2026 | 60.00 | 60.00 | 57.00 | 57.30 | 57.30 | 1.42% | 30,400 |
| Feb 17, 2026 | 55.50 | 59.70 | 55.50 | 56.50 | 56.50 | -2.50% | 23,200 |
| Feb 16, 2026 | 57.95 | 58.00 | 57.90 | 57.95 | 57.95 | 3.30% | 10,400 |
| Feb 12, 2026 | 58.00 | 58.00 | 56.10 | 56.10 | 56.10 | -1.58% | 8,800 |
| Feb 11, 2026 | 57.75 | 57.80 | 57.00 | 57.00 | 57.00 | -1.30% | 15,200 |
| Feb 10, 2026 | 58.00 | 58.00 | 57.15 | 57.75 | 57.75 | 1.14% | 19,200 |
| Feb 9, 2026 | 58.00 | 58.00 | 57.10 | 57.10 | 57.10 | -0.70% | 30,400 |
| Feb 6, 2026 | 57.45 | 57.50 | 57.10 | 57.50 | 57.50 | - | 3,200 |
| Feb 5, 2026 | 57.75 | 57.75 | 57.50 | 57.50 | 57.50 | -0.35% | 2,400 |
| Feb 4, 2026 | 56.80 | 58.00 | 56.50 | 57.70 | 57.70 | 1.58% | 17,600 |
| Feb 3, 2026 | 59.50 | 59.50 | 56.80 | 56.80 | 56.80 | -2.07% | 41,600 |
| Feb 2, 2026 | 54.50 | 58.00 | 54.50 | 58.00 | 58.00 | 2.65% | 21,600 |
| Feb 1, 2026 | 56.50 | 58.00 | 56.50 | 56.50 | 56.50 | -3.25% | 9,600 |
| Jan 30, 2026 | 60.90 | 60.90 | 58.00 | 58.40 | 58.40 | -4.11% | 8,800 |
| Jan 29, 2026 | 60.80 | 61.00 | 60.80 | 60.90 | 60.90 | -4.84% | 3,200 |
| Jan 28, 2026 | 59.90 | 64.00 | 59.90 | 64.00 | 64.00 | 6.76% | 25,600 |
| Jan 27, 2026 | 59.10 | 59.95 | 59.10 | 59.95 | 59.95 | 1.78% | 2,400 |
| Jan 23, 2026 | 59.10 | 59.10 | 58.10 | 58.90 | 58.90 | -2.00% | 9,600 |
| Jan 22, 2026 | 60.50 | 60.50 | 60.00 | 60.10 | 60.10 | -2.75% | 4,800 |
| Jan 21, 2026 | 62.50 | 62.50 | 58.00 | 61.80 | 61.80 | -1.12% | 10,400 |
| Jan 20, 2026 | 63.50 | 65.00 | 62.50 | 62.50 | 62.50 | -6.02% | 6,400 |
| Jan 19, 2026 | 60.60 | 67.50 | 60.60 | 66.50 | 66.50 | 2.31% | 24,000 |
| Jan 16, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | 0.15% | 2,400 |
| Jan 14, 2026 | 62.75 | 64.90 | 62.75 | 64.90 | 64.90 | 2.20% | 48,000 |
| Jan 13, 2026 | 63.20 | 64.00 | 63.00 | 63.50 | 63.50 | -0.78% | 4,000 |
| Jan 12, 2026 | 66.00 | 66.50 | 62.25 | 64.00 | 64.00 | -5.19% | 20,800 |
| Jan 9, 2026 | 67.00 | 69.60 | 67.00 | 67.50 | 67.50 | -1.68% | 4,800 |
| Jan 8, 2026 | 69.90 | 70.00 | 68.65 | 68.65 | 68.65 | -1.79% | 14,400 |
| Jan 7, 2026 | 71.55 | 71.55 | 69.00 | 69.90 | 69.90 | -1.55% | 10,400 |
| Jan 6, 2026 | 74.75 | 75.00 | 71.00 | 71.00 | 71.00 | -5.02% | 20,000 |
| Jan 5, 2026 | 75.60 | 75.60 | 72.00 | 74.75 | 74.75 | -0.93% | 8,000 |
| Jan 2, 2026 | 73.00 | 75.60 | 73.00 | 75.45 | 75.45 | 3.36% | 14,400 |
| Jan 1, 2026 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -1.75% | 4,800 |
| Dec 31, 2025 | 74.45 | 75.00 | 73.30 | 74.30 | 74.30 | 0.68% | 12,000 |
| Dec 30, 2025 | 72.70 | 73.80 | 69.50 | 73.80 | 73.80 | 2.50% | 4,800 |
| Dec 29, 2025 | 71.55 | 73.00 | 71.55 | 72.00 | 72.00 | 0.70% | 4,800 |
| Dec 26, 2025 | 74.50 | 74.60 | 71.50 | 71.50 | 71.50 | 0.42% | 4,000 |
| Dec 24, 2025 | 74.80 | 74.80 | 70.50 | 71.20 | 71.20 | -2.80% | 8,800 |
| Dec 23, 2025 | 76.45 | 76.45 | 73.00 | 73.25 | 73.25 | -2.33% | 24,000 |
| Dec 22, 2025 | 76.15 | 76.20 | 75.00 | 75.00 | 75.00 | 1.35% | 4,000 |
| Dec 19, 2025 | 73.20 | 76.30 | 73.20 | 74.00 | 74.00 | -1.27% | 40,800 |
| Dec 18, 2025 | 74.15 | 76.25 | 73.20 | 74.95 | 74.95 | -2.41% | 12,800 |
| Dec 17, 2025 | 75.05 | 76.80 | 75.00 | 76.80 | 76.80 | 2.40% | 4,000 |
| Dec 16, 2025 | 75.80 | 80.00 | 75.00 | 75.00 | 75.00 | -1.96% | 18,400 |
| Dec 15, 2025 | 80.80 | 81.00 | 76.20 | 76.50 | 76.50 | -3.16% | 8,000 |
| Dec 12, 2025 | 77.10 | 81.00 | 77.00 | 79.00 | 79.00 | 0.06% | 10,400 |
| Dec 11, 2025 | 78.00 | 81.50 | 77.20 | 78.95 | 78.95 | 1.22% | 38,400 |
| Dec 10, 2025 | 81.00 | 81.00 | 77.00 | 78.00 | 78.00 | -3.70% | 5,600 |
| Dec 9, 2025 | 76.00 | 81.00 | 76.00 | 81.00 | 81.00 | 0.31% | 3,200 |
| Dec 5, 2025 | 79.00 | 81.85 | 79.00 | 80.75 | 80.75 | 0.31% | 6,400 |
| Dec 4, 2025 | 81.40 | 82.50 | 80.30 | 80.50 | 80.50 | 3.21% | 12,000 |
| Dec 3, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.14% | 4,000 |
| Dec 2, 2025 | 75.00 | 79.25 | 75.00 | 78.90 | 78.90 | -1.37% | 6,400 |
| Dec 1, 2025 | 82.05 | 82.05 | 80.00 | 80.00 | 80.00 | -5.77% | 4,000 |
| Nov 28, 2025 | 82.00 | 85.00 | 81.15 | 84.90 | 84.90 | 3.54% | 24,000 |
| Nov 27, 2025 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 2.50% | 3,200 |
| Nov 26, 2025 | 75.80 | 80.00 | 75.80 | 80.00 | 80.00 | 1.27% | 5,600 |
| Nov 25, 2025 | 80.00 | 80.00 | 78.40 | 79.00 | 79.00 | -2.47% | 3,200 |
| Nov 24, 2025 | 89.00 | 89.00 | 79.00 | 81.00 | 81.00 | -4.54% | 16,800 |
| Nov 21, 2025 | 84.00 | 85.00 | 84.00 | 84.85 | 84.85 | 0.83% | 4,800 |
| Nov 20, 2025 | 85.00 | 85.00 | 84.00 | 84.15 | 84.15 | -5.87% | 8,000 |
| Nov 19, 2025 | 88.75 | 90.45 | 88.75 | 89.40 | 89.40 | 2.76% | 16,000 |
| Nov 17, 2025 | 85.00 | 87.00 | 85.00 | 87.00 | 87.00 | 0.58% | 1,600 |
| Nov 14, 2025 | 85.50 | 86.50 | 84.50 | 86.50 | 86.50 | 0.12% | 4,800 |
| Nov 13, 2025 | 87.00 | 88.00 | 86.40 | 86.40 | 86.40 | -0.29% | 2,400 |
| Nov 12, 2025 | 86.00 | 90.00 | 86.00 | 86.65 | 86.65 | -3.18% | 5,600 |
| Nov 11, 2025 | 87.50 | 90.90 | 87.00 | 89.50 | 89.50 | 0.56% | 9,600 |
| Nov 7, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 2.89% | 1,600 |
| Nov 6, 2025 | 91.75 | 91.75 | 86.00 | 86.50 | 86.50 | -1.76% | 13,600 |
| Nov 4, 2025 | 91.75 | 91.75 | 88.00 | 88.05 | 88.05 | -0.51% | 48,000 |
| Nov 3, 2025 | 88.45 | 91.50 | 88.00 | 88.50 | 88.50 | -1.67% | 8,800 |
| Oct 31, 2025 | 87.75 | 91.00 | 87.75 | 90.00 | 90.00 | 2.51% | 7,200 |
| Oct 30, 2025 | 87.35 | 91.50 | 87.35 | 87.80 | 87.80 | -3.99% | 12,000 |
| Oct 29, 2025 | 100.85 | 100.85 | 91.00 | 91.45 | 91.45 | -5.28% | 21,600 |
| Oct 28, 2025 | 99.00 | 101.00 | 94.35 | 96.55 | 96.55 | -1.68% | 21,600 |
| Oct 27, 2025 | 97.00 | 102.65 | 97.00 | 98.20 | 98.20 | 6.39% | 32,000 |
| Oct 24, 2025 | 91.60 | 102.00 | 91.50 | 92.30 | 92.30 | -1.60% | 24,800 |
| Oct 23, 2025 | 84.00 | 95.95 | 84.00 | 93.80 | 93.80 | 12.67% | 32,800 |
| Oct 21, 2025 | 83.35 | 83.35 | 83.25 | 83.25 | 83.25 | -0.12% | 1,600 |
| Oct 20, 2025 | 79.00 | 83.40 | 79.00 | 83.35 | 83.35 | 5.57% | 8,000 |
| Oct 17, 2025 | 81.95 | 81.95 | 77.15 | 78.95 | 78.95 | -3.66% | 9,600 |
| Oct 16, 2025 | 78.85 | 82.00 | 77.00 | 81.95 | 81.95 | 1.42% | 12,800 |
| Oct 15, 2025 | 77.35 | 82.50 | 77.35 | 80.80 | 80.80 | -0.25% | 15,200 |
| Oct 14, 2025 | 83.40 | 83.40 | 80.00 | 81.00 | 81.00 | -3.11% | 20,000 |
| Oct 13, 2025 | 87.00 | 87.00 | 83.40 | 83.60 | 83.60 | -4.18% | 8,800 |
| Oct 10, 2025 | 85.40 | 93.00 | 85.40 | 87.25 | 87.25 | -3.48% | 20,800 |
| Oct 9, 2025 | 92.45 | 92.80 | 89.00 | 90.40 | 90.40 | -0.99% | 12,800 |
| Oct 8, 2025 | 88.20 | 92.45 | 88.20 | 91.30 | 91.30 | 0.27% | 4,000 |