Kitex Garments Limited - KITEX.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	187.6	185.99	185.99	190.12	185.5	892,494
February 19, 2026	196.5	190.44	190.44	197.49	188.99	679,633
February 18, 2026	195.27	196.3	196.3	197.3	193	735,657
February 17, 2026	196	196.05	196.05	198	194.31	712,924
February 16, 2026	194.85	196.79	196.79	198.2	190	1.75M
February 13, 2026	202.5	196.17	196.17	206.8	193.27	4.47M
February 12, 2026	191.79	199.5	199.5	203.8	186.51	4.04M
February 11, 2026	200.39	190.76	190.76	200.39	189.1	2.85M
February 10, 2026	208.79	201.39	201.39	211	200.1	3.1M
February 09, 2026	215.95	216.08	216.08	221.86	214.15	4.47M
February 06, 2026	204	208.86	208.86	211.9	198.22	3.71M
February 05, 2026	211.5	206.97	206.97	213.44	205	3.37M
February 04, 2026	210	214.66	214.66	230.9	209	25.05M
February 03, 2026	196.48	196.48	196.48	196.48	196.48	873,794
February 02, 2026	172.4	163.74	163.74	172.4	159.23	1.18M
February 01, 2026	171.6	171.38	171.38	184.99	168	2.05M
January 30, 2026	171.4	170.93	170.93	173	165	1.5M
January 29, 2026	190	175.65	175.65	190	173.6	3.46M
January 28, 2026	188.25	188.22	188.22	189	182.65	6.56M
January 27, 2026	171.3	178.49	178.49	185	164.4	9.6M
January 23, 2026	154.41	163.68	163.68	167.19	151.56	7.86M
January 22, 2026	144	151.09	151.09	154.98	144	2.26M
January 21, 2026	146.9	140.94	140.94	147.56	138.2	1.25M
January 20, 2026	152.9	146.62	146.62	152.9	146	588,204
January 19, 2026	153.96	151.29	151.29	153.96	149.71	471,641
January 16, 2026	153.9	152.57	152.57	157	152	553,350
January 14, 2026	155	152.91	152.91	155.46	151.66	714,220
January 13, 2026	156.99	155.23	155.23	162.35	151.61	2M
January 12, 2026	153	154.19	154.19	156.3	147.12	2.47M
January 09, 2026	156.8	154.71	154.71	160	150.16	3.8M
January 08, 2026	171.18	166.81	166.81	172.45	166	647,750
January 07, 2026	171.6	172.04	172.04	174.78	170.52	364,966
January 06, 2026	175.36	170.92	170.92	176.25	170.29	610,612
January 05, 2026	182.68	175.36	175.36	182.8	174.7	678,961
January 02, 2026	180.01	182.68	182.68	183.4	179.53	331,065
January 01, 2026	181.6	180.54	180.54	182.11	179.41	247,122
December 31, 2025	180	181.64	181.64	185.27	175.5	731,646
December 30, 2025	180.99	180.07	180.07	182	178.8	355,117
December 29, 2025	183.8	181.38	181.38	183.9	180.01	393,853
December 26, 2025	183.89	183.51	183.51	185	181.31	362,254
December 24, 2025	187.4	183.14	183.14	188.05	182.7	466,858
December 23, 2025	189.5	187.08	187.08	189.9	186.85	343,646
December 22, 2025	189.66	187.65	187.65	190.61	187	441,182
December 19, 2025	187.01	188.72	188.72	189.39	186.3	359,803
December 18, 2025	186.25	186.83	186.83	190	183.77	612,775
December 17, 2025	190	186	186	191.61	185.17	709,168
December 16, 2025	197.2	189.77	189.77	197.2	188.12	706,189
December 15, 2025	193.61	197.02	197.02	197.91	192	586,063
December 12, 2025	201.5	194.79	194.79	204	194	1.04M
December 11, 2025	201.54	200.15	200.15	201.54	197.56	552,681
December 10, 2025	201.59	200.81	200.81	205.4	199.24	520,739
December 09, 2025	200.85	201.35	201.35	202.5	194	852,491
December 08, 2025	202	201.23	201.23	207.75	196.74	1.76M
December 05, 2025	200	200	200	201.6	196.59	797,771
December 04, 2025	202	200.81	200.81	205.4	199.03	744,243
December 03, 2025	205.5	202.27	202.27	207.8	201.59	878,070
December 02, 2025	208	204.58	204.58	208.42	203	729,031
December 01, 2025	215	208.27	208.27	216.9	207.3	1.01M
November 28, 2025	209.4	213.59	213.59	215	206.87	1.06M
November 27, 2025	210.1	209.37	209.37	213.68	208.32	625,499

Kitex Garments Limited (KITEX.NS) NSE