Kaytex Fabrics Limited (NSE:KAYTEX)
India
· Delayed Price · Currency is INR 73.80
+1.30 (1.79%)
At close: Apr 28, 2026
Kaytex Fabrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 72.55 | 72.60 | 71.70 | 71.85 | 71.85 | -2.64% | 5,600 |
| Apr 28, 2026 | 74.00 | 78.95 | 72.15 | 73.80 | 73.80 | 1.79% | 22,400 |
| Apr 27, 2026 | 71.65 | 74.95 | 71.65 | 72.50 | 72.50 | -1.29% | 11,200 |
| Apr 24, 2026 | 71.50 | 75.90 | 70.20 | 73.45 | 73.45 | -1.41% | 22,400 |
| Apr 23, 2026 | 70.30 | 74.50 | 70.30 | 74.50 | 74.50 | 1.71% | 4,800 |
| Apr 22, 2026 | 72.90 | 74.50 | 72.00 | 73.25 | 73.25 | 1.81% | 7,200 |
| Apr 21, 2026 | 72.00 | 72.00 | 70.10 | 71.95 | 71.95 | 0.07% | 4,800 |
| Apr 20, 2026 | 70.50 | 71.90 | 70.50 | 71.90 | 71.90 | - | 2,400 |
| Apr 17, 2026 | 69.50 | 72.85 | 69.50 | 71.90 | 71.90 | -0.96% | 25,600 |
| Apr 16, 2026 | 71.60 | 72.60 | 71.40 | 72.60 | 72.60 | 1.33% | 14,400 |
| Apr 15, 2026 | 69.90 | 71.65 | 69.00 | 71.65 | 71.65 | 8.56% | 7,200 |
| Apr 13, 2026 | 66.00 | 68.00 | 66.00 | 66.00 | 66.00 | -1.79% | 10,400 |
| Apr 10, 2026 | 67.00 | 68.35 | 66.00 | 67.20 | 67.20 | 1.13% | 9,600 |
| Apr 9, 2026 | 68.05 | 68.05 | 65.10 | 66.45 | 66.45 | -2.35% | 8,000 |
| Apr 8, 2026 | 68.30 | 71.40 | 67.30 | 68.05 | 68.05 | 6.33% | 29,600 |
| Apr 7, 2026 | 61.25 | 64.55 | 61.00 | 64.00 | 64.00 | 4.75% | 13,600 |
| Apr 6, 2026 | 62.00 | 62.00 | 59.00 | 61.10 | 61.10 | 7.57% | 19,200 |
| Apr 2, 2026 | 56.00 | 57.70 | 56.00 | 56.80 | 56.80 | 1.88% | 4,800 |
| Apr 1, 2026 | 57.20 | 60.30 | 53.10 | 55.75 | 55.75 | 5.79% | 31,200 |
| Mar 30, 2026 | 53.00 | 56.65 | 50.35 | 52.70 | 52.70 | -9.76% | 179,200 |
| Mar 27, 2026 | 65.40 | 65.40 | 57.35 | 58.40 | 58.40 | -10.70% | 95,200 |
| Mar 25, 2026 | 67.00 | 67.00 | 65.00 | 65.40 | 65.40 | -1.73% | 27,200 |
| Mar 24, 2026 | 68.95 | 68.95 | 65.60 | 66.55 | 66.55 | -3.48% | 12,000 |
| Mar 23, 2026 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | -0.58% | 800 |
| Mar 20, 2026 | 70.00 | 71.50 | 69.00 | 69.35 | 69.35 | 0.29% | 9,600 |
| Mar 19, 2026 | 78.80 | 78.80 | 69.00 | 69.15 | 69.15 | -2.74% | 8,800 |
| Mar 18, 2026 | 72.25 | 72.25 | 70.50 | 71.10 | 71.10 | -1.93% | 16,800 |
| Mar 17, 2026 | 69.15 | 72.50 | 68.75 | 72.50 | 72.50 | 1.40% | 8,800 |
| Mar 16, 2026 | 72.00 | 72.00 | 69.20 | 71.50 | 71.50 | -0.69% | 6,400 |
| Mar 13, 2026 | 77.00 | 77.00 | 72.00 | 72.00 | 72.00 | -6.19% | 21,600 |
| Mar 12, 2026 | 78.95 | 80.35 | 76.05 | 76.75 | 76.75 | -2.23% | 31,200 |
| Mar 11, 2026 | 80.00 | 83.95 | 78.50 | 78.50 | 78.50 | -0.88% | 20,000 |
| Mar 10, 2026 | 80.00 | 84.00 | 77.30 | 79.20 | 79.20 | 1.08% | 25,600 |
| 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 |