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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	188.31	187.98	187.98	190.5	184.64	917,767
October 01, 2025	186.4	188.31	188.31	189.19	183.75	657,205
September 30, 2025	187.51	186.65	186.65	190.42	185.02	593,195
September 29, 2025	191.85	186.04	186.04	193.78	185.1	833,279
September 26, 2025	201.8	190.98	190.98	201.8	189.61	987,310
September 25, 2025	207.99	199.59	199.59	210.2	198.21	608,036
September 24, 2025	206.85	207.35	207.35	211.79	205.09	691,175
September 23, 2025	214.35	206.81	206.81	217.5	202.5	1.39M
September 22, 2025	219	209.83	209.83	219	209.2	1.84M
September 19, 2025	222	219.95	219.95	222	214	1.35M
September 18, 2025	220.97	217.53	217.53	223.54	213.61	3.72M
September 17, 2025	207	212.9	212.9	212.9	205	1.1M
September 16, 2025	193.75	202.77	202.77	202.77	193.75	1.04M
September 15, 2025	196	193.12	193.12	202.75	192.1	603,833
September 12, 2025	202.4	198.01	198.01	202.4	195.5	713,860
September 11, 2025	199	200.27	200.27	204.6	192.27	1.55M
September 10, 2025	194	195.63	195.63	195.63	193.4	445,521
September 09, 2025	193.85	186.82	186.82	195.7	185.21	594,110
September 08, 2025	185.85	192.44	192.44	192.44	183.9	612,133
September 05, 2025	179.58	183.28	183.28	188.55	179.58	1.1M
September 04, 2025	191	179.58	179.58	195.53	179.55	1.58M
September 03, 2025	197	189.01	189.01	197	188	997,196
September 02, 2025	192	196.22	196.22	196.27	191.3	1.61M
September 01, 2025	182	186.93	186.93	186.93	181.59	1.46M
August 29, 2025	174.14	178.03	178.03	178.03	169.56	1.32M
August 28, 2025	169.56	169.56	169.56	175.4	169.56	2.69M
August 26, 2025	178.49	178.49	178.49	178.49	178.49	142,017
August 25, 2025	194.73	187.89	187.89	194.86	187.89	1.13M
August 22, 2025	214	197.78	197.78	218.5	197.78	1.92M
August 21, 2025	203	208.19	208.19	208.19	202.25	315,852
August 20, 2025	191.97	198.28	198.28	198.28	190	1.63M
August 19, 2025	185.25	188.84	188.84	188.84	182	2.86M
August 18, 2025	179.79	179.85	179.85	179.85	175.3	1.3M
August 14, 2025	188.25	171.29	171.29	188.25	170.32	3.57M
August 13, 2025	179.29	179.29	179.29	179.29	179.29	95,601
August 12, 2025	160.01	170.76	170.76	170.76	158.1	4.1M
August 11, 2025	162.63	162.63	162.63	162.63	162.63	168,204
August 08, 2025	171.19	171.19	171.19	171.19	171.19	157,451
August 07, 2025	180.21	180.21	180.21	180.21	180.21	138,782
August 06, 2025	192	189.7	189.7	194	189.7	1.66M
August 05, 2025	199.69	199.69	199.69	199.69	199.69	181,162
August 04, 2025	211	210.2	210.2	223	206.25	860,597
August 01, 2025	222.1	215.93	215.93	226	215.93	560,030
July 31, 2025	227.05	227.3	227.3	234	227.05	751,389
July 30, 2025	236.5	239	239	251.85	235	446,367
July 29, 2025	236.5	239.9	239.9	244.55	235.25	478,602
July 28, 2025	260.9	247.6	247.6	264.75	247.6	424,198
July 25, 2025	264.6	260.6	260.6	266	258	226,245
July 24, 2025	268.85	260.75	260.75	268.85	258	204,461
July 23, 2025	258	261.6	261.6	266.8	258	282,248
July 22, 2025	271	256.95	256.95	272.7	256.8	677,883
July 21, 2025	278.5	270.3	270.3	280	267.1	362,629
July 18, 2025	286.2	279.3	279.3	288	277.6	317,990
July 17, 2025	281.8	286.15	286.15	288.8	277.2	240,741
July 16, 2025	282.55	281.8	281.8	283	277	193,325
July 15, 2025	282	282.55	282.55	285.5	280	288,677
July 14, 2025	285.5	279.45	279.45	285.5	272.65	513,128
July 11, 2025	291	285.5	285.5	291.65	282	502,167
July 10, 2025	295.4	289.75	289.75	296.4	285.5	557,597
July 09, 2025	300	292.65	292.65	303.95	290	1.07M

Kitex Garments Limited (KITEX.NS) NSE