Kitex Garments Limited KITEX
NSE · India · Process Industries
INR 116.75-2.80 (-2.34%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 116.68 | -2.40% | INR 118.77 | INR 119.89 | INR 114.68 | 245.78K |
| 2026-09-30 | INR 119.55 | +3.45% | INR 115.51 | INR 121.18 | INR 115.20 | 552.20K |
| 2026-09-29 | INR 115.56 | -0.49% | INR 115.98 | INR 116.63 | INR 114.36 | 260.34K |
| 2026-09-28 | INR 116.13 | -1.32% | INR 116.59 | INR 118.58 | INR 115.00 |
| 316.72K |
| 2026-09-25 | INR 117.68 | -0.82% | INR 116.25 | INR 119.06 | INR 114.49 | 551.36K |
| 2026-09-24 | INR 118.65 | -2.21% | INR 120.99 | INR 121.90 | INR 117.75 | 265.98K |
| 2026-09-23 | INR 121.33 | +1.55% | INR 120.00 | INR 124.16 | INR 119.99 | 475.59K |
| 2026-09-22 | INR 119.48 | +2.89% | INR 116.13 | INR 123.73 | INR 116.13 | 814.09K |
| 2026-09-21 | INR 116.12 | -2.83% | INR 118.50 | INR 119.50 | INR 116.00 | 383.61K |
| 2026-09-18 | INR 119.50 | -0.90% | INR 121.30 | INR 121.30 | INR 119.20 | 262.50K |
| 2026-09-17 | INR 120.58 | +1.69% | INR 118.50 | INR 121.00 | INR 117.81 | 348.51K |
| 2026-09-16 | INR 118.58 | -0.46% | INR 119.00 | INR 120.82 | INR 116.90 | 409.20K |
| 2026-09-15 | INR 119.13 | -3.83% | INR 124.72 | INR 125.79 | INR 118.50 | 375.46K |
| 2026-09-14 | INR 123.87 | 0.00% | INR 123.87 | INR 123.87 | INR 123.87 | 0 |
| 2026-09-11 | INR 123.87 | -1.42% | INR 125.00 | INR 125.40 | INR 123.60 | 247.72K |
| 2026-09-10 | INR 125.65 | -0.81% | INR 126.60 | INR 128.95 | INR 125.00 | 189.19K |
| 2026-09-09 | INR 126.68 | -0.33% | INR 127.10 | INR 127.37 | INR 125.20 | 262.58K |
| 2026-09-08 | INR 127.10 | -0.52% | INR 126.71 | INR 129.40 | INR 125.51 | 304.94K |
| 2026-09-07 | INR 127.77 | -0.84% | INR 127.99 | INR 128.96 | INR 126.55 | 283.39K |
| 2026-09-04 | INR 128.85 | +4.21% | INR 123.65 | INR 130.57 | INR 123.65 | 679.72K |
| 2026-09-03 | INR 123.64 | -0.91% | INR 126.00 | INR 126.68 | INR 123.10 | 427.52K |
| 2026-09-02 | INR 124.77 | -0.98% | INR 125.25 | INR 125.50 | INR 122.75 | 196.81K |
| 2026-09-01 | INR 126.00 | -0.96% | INR 126.80 | INR 126.80 | INR 124.80 | 253.07K |
| 2026-08-31 | INR 127.22 | -0.92% | INR 128.08 | INR 128.08 | INR 125.06 | 286.36K |
| 2026-08-28 | INR 128.40 | -1.12% | INR 128.76 | INR 130.60 | INR 127.05 | 295.49K |
| 2026-08-27 | INR 129.86 | +2.41% | INR 126.74 | INR 134.95 | INR 125.75 | 2.14M |
| 2026-08-26 | INR 126.80 | +0.19% | INR 127.57 | INR 127.69 | INR 126.01 | 259.76K |
| 2026-08-25 | INR 126.56 | -0.47% | INR 127.16 | INR 127.97 | INR 125.68 | 233.79K |
| 2026-08-24 | INR 127.16 | +1.77% | INR 125.23 | INR 128.71 | INR 125.23 | 474.83K |
| 2026-08-21 | INR 124.95 | +0.18% | INR 125.10 | INR 126.59 | INR 124.00 | 547.22K |
| 2026-08-20 | INR 124.73 | +0.36% | INR 124.50 | INR 127.58 | INR 123.15 | 688.86K |
| 2026-08-19 | INR 124.28 | -3.64% | INR 129.93 | INR 129.93 | INR 123.80 | 941.83K |
| 2026-08-18 | INR 128.98 | +0.13% | INR 128.51 | INR 134.07 | INR 128.10 | 700.61K |
| 2026-08-17 | INR 128.81 | -4.04% | INR 130.25 | INR 133.11 | INR 125.99 | 1.30M |
| 2026-08-14 | INR 134.24 | -3.35% | INR 139.21 | INR 141.00 | INR 133.80 | 508.98K |
| 2026-08-13 | INR 138.89 | +3.16% | INR 134.63 | INR 139.90 | INR 134.50 | 634.73K |
| 2026-08-12 | INR 134.63 | +0.48% | INR 133.99 | INR 135.68 | INR 132.01 | 503.45K |
| 2026-08-11 | INR 133.99 | -2.86% | INR 138.05 | INR 139.24 | INR 132.25 | 849.25K |
| 2026-08-10 | INR 137.94 | -4.77% | INR 145.00 | INR 146.00 | INR 137.00 | 1.31M |
| 2026-08-07 | INR 144.85 | +0.08% | INR 144.68 | INR 147.79 | INR 144.00 | 420.67K |
| 2026-08-06 | INR 144.74 | -0.28% | INR 145.30 | INR 145.80 | INR 144.20 | 257.91K |
| 2026-08-05 | INR 145.15 | -0.91% | INR 146.48 | INR 147.80 | INR 144.70 | 329.29K |
| 2026-08-04 | INR 146.48 | +0.10% | INR 145.76 | INR 149.00 | INR 145.00 | 284.17K |
| 2026-08-03 | INR 146.34 | +0.36% | INR 146.45 | INR 149.19 | INR 145.00 | 346.39K |
| 2026-07-31 | INR 145.81 | +0.43% | INR 145.50 | INR 146.90 | INR 145.10 | 194.49K |
| 2026-07-30 | INR 145.19 | -0.57% | INR 146.00 | INR 146.28 | INR 144.71 | 251.05K |
| 2026-07-29 | INR 146.02 | +0.68% | INR 145.53 | INR 147.00 | INR 145.27 | 261.17K |
| 2026-07-28 | INR 145.03 | -1.46% | INR 147.00 | INR 147.95 | INR 144.01 | 293.10K |
| 2026-07-27 | INR 147.18 | +0.10% | INR 147.04 | INR 150.97 | INR 146.41 | 420.81K |
| 2026-07-24 | INR 147.04 | +1.98% | INR 143.00 | INR 147.95 | INR 142.85 | 342.75K |
| 2026-07-23 | INR 144.19 | -0.69% | INR 145.01 | INR 146.40 | INR 143.05 | 395.88K |
| 2026-07-22 | INR 145.19 | -2.35% | INR 148.20 | INR 149.90 | INR 144.83 | 491.61K |
| 2026-07-21 | INR 148.68 | -1.30% | INR 150.50 | INR 150.50 | INR 148.03 | 304.12K |
| 2026-07-20 | INR 150.64 | +0.08% | INR 149.20 | INR 151.18 | INR 149.02 | 202.61K |
| 2026-07-17 | INR 150.52 | -0.75% | INR 151.01 | INR 152.19 | INR 148.00 | 388.47K |
| 2026-07-16 | INR 151.66 | +0.01% | INR 151.20 | INR 154.30 | INR 151.00 | 311.59K |
| 2026-07-15 | INR 151.64 | +0.62% | INR 151.00 | INR 153.50 | INR 151.00 | 362.85K |
| 2026-07-14 | INR 150.71 | -1.42% | INR 153.00 | INR 153.32 | INR 150.20 | 369.55K |
| 2026-07-13 | INR 152.88 | -0.31% | INR 152.46 | INR 153.45 | INR 150.55 | 530.24K |
| 2026-07-10 | INR 153.35 | +0.11% | INR 153.79 | INR 154.98 | INR 153.00 | 273.03K |
| 2026-07-09 | INR 153.18 | +1.24% | INR 152.10 | INR 155.90 | INR 152.10 | 312.12K |
| 2026-07-08 | INR 151.31 | -3.28% | INR 155.55 | INR 155.80 | INR 150.11 | 526.50K |
| 2026-07-07 | INR 156.44 | -1.29% | INR 158.48 | INR 158.48 | INR 155.12 | 332.12K |
| 2026-07-06 | INR 158.48 | -0.88% | INR 160.19 | INR 160.49 | INR 156.99 | 374.94K |
| 2026-07-03 | INR 159.88 | -0.96% | INR 161.69 | INR 162.83 | INR 159.13 | 394.13K |
| 2026-07-02 | INR 161.43 | +1.18% | INR 160.30 | INR 162.45 | INR 158.41 | 522.38K |
| 2026-07-01 | INR 159.54 | -0.39% | INR 161.30 | INR 162.90 | INR 159.00 | 526.42K |
| 2026-06-30 | INR 160.17 | +2.73% | INR 156.95 | INR 162.08 | INR 155.00 | 920.52K |
| 2026-06-29 | INR 155.91 | -4.01% | INR 161.40 | INR 161.42 | INR 153.21 | 956.72K |
| 2026-06-26 | INR 162.43 | 0.00% | INR 162.43 | INR 162.43 | INR 162.43 | 0 |
| 2026-06-25 | INR 162.43 | -3.25% | INR 169.70 | INR 169.71 | INR 161.26 | 1.35M |
| 2026-06-24 | INR 167.89 | +4.68% | INR 160.39 | INR 173.91 | INR 159.41 | 6.41M |
| 2026-06-23 | INR 160.39 | -0.80% | INR 162.00 | INR 164.65 | INR 159.41 | 710.93K |
| 2026-06-22 | INR 161.68 | -1.06% | INR 164.00 | INR 164.90 | INR 161.20 | 604.42K |
| 2026-06-19 | INR 163.41 | +1.36% | INR 161.90 | INR 166.98 | INR 160.10 | 1.56M |
| 2026-06-18 | INR 161.21 | +3.98% | INR 156.00 | INR 163.50 | INR 155.81 | 2.89M |
| 2026-06-17 | INR 155.04 | -0.12% | INR 155.22 | INR 157.80 | INR 153.67 | 2.17M |
| 2026-06-16 | INR 155.22 | +0.97% | INR 154.05 | INR 155.90 | INR 151.80 | 1.39M |
| 2026-06-15 | INR 153.73 | +6.01% | INR 149.00 | INR 155.10 | INR 148.70 | 2.17M |
| 2026-06-12 | INR 145.02 | +1.77% | INR 144.99 | INR 145.57 | INR 141.70 | 1.38M |
| 2026-06-11 | INR 142.50 | -0.20% | INR 143.00 | INR 144.38 | INR 141.17 | 1.04M |
| 2026-06-10 | INR 142.79 | -2.31% | INR 147.70 | INR 150.55 | INR 142.20 | 3.11M |
| 2026-06-09 | INR 146.17 | -10.64% | INR 164.50 | INR 164.71 | INR 145.00 | 3.58M |
| 2026-06-08 | INR 163.57 | -1.02% | INR 162.00 | INR 166.34 | INR 160.33 | 1.88M |
| 2026-06-05 | INR 165.26 | +0.66% | INR 165.16 | INR 166.18 | INR 161.70 | 733.19K |
| 2026-06-04 | INR 164.17 | +1.26% | INR 161.10 | INR 164.80 | INR 158.40 | 984.30K |
| 2026-06-03 | INR 162.13 | +0.77% | INR 160.25 | INR 162.70 | INR 158.18 | 660.99K |
| 2026-06-02 | INR 160.89 | -0.69% | INR 162.50 | INR 164.66 | INR 159.90 | 824.22K |
| 2026-06-01 | INR 162.00 | +0.32% | INR 157.52 | INR 168.00 | INR 157.52 | 1.94M |
| 2026-05-29 | INR 161.48 | +0.18% | INR 161.51 | INR 164.07 | INR 161.19 | 495.28K |