UK markets closed

Kakatiya Textiles Limited (KAKTEX.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
26.59+2.41 (+9.97%)
As of 12:36PM IST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202425.4026.5924.1026.5926.5942,909
03 May 202422.6724.1822.0124.1824.1835,080
02 May 202420.6122.2320.2021.9921.9913,681
30 Apr 202420.6422.6019.0520.2120.216,212
29 Apr 202420.7420.7419.2520.6420.64357
26 Apr 202419.5320.0019.5020.0020.002,216
25 Apr 202419.0020.9519.0019.5319.535,001
24 Apr 202421.4921.4920.0020.9620.961,325
23 Apr 202420.0020.0619.0020.0520.051,868
22 Apr 202421.8521.8520.0620.0720.071,209
19 Apr 202419.7620.9519.7620.9020.90222
18 Apr 202421.0021.0019.6220.8520.856,772
16 Apr 202420.4920.4919.1520.2820.281,149
15 Apr 202420.6921.0019.1020.4920.491,622
12 Apr 202419.7520.6919.0020.6520.652,878
10 Apr 202420.0020.7519.7520.7320.73583
09 Apr 202420.3821.2020.3820.7720.77201
08 Apr 202420.0020.9920.0020.8020.80580
05 Apr 202421.0021.0020.0020.4820.485,255
04 Apr 202422.0022.1520.5821.3621.362,163
03 Apr 202421.1121.6819.6721.1021.109,965
02 Apr 202420.3320.9819.3920.7020.7010,480
01 Apr 202421.4021.4020.3320.4120.412,281
28 Mar 202421.7021.7020.3321.4021.401,764
27 Mar 202421.9821.9820.3521.3921.391,962
26 Mar 202421.5821.5821.0021.3821.381,040
22 Mar 202421.6021.7819.9421.5821.582,968
21 Mar 202420.2120.9920.2120.9820.98102
20 Mar 202421.0021.0020.2120.2120.211,429
19 Mar 202421.0521.0921.0521.0921.09566
18 Mar 202421.8021.8020.7121.0921.09955
15 Mar 2024------
14 Mar 202421.9922.1520.5620.7820.78989
13 Mar 202422.2522.2521.1421.1521.152,077
12 Mar 202422.2522.8921.4622.2522.251,229
11 Mar 202422.4522.4921.7622.2222.221,388
07 Mar 202421.6023.4521.5621.6321.639,225
06 Mar 202423.3523.8522.6822.6922.691,420
05 Mar 202422.1523.9021.8723.8723.876,358
04 Mar 202424.3924.3922.7623.0223.022,586
01 Mar 202421.2523.3821.1623.3523.355,282
29 Feb 202423.3323.3322.2722.2722.274,564
28 Feb 202423.5023.5522.5123.4423.44433
27 Feb 202423.9024.9023.0623.6523.651,596
26 Feb 202423.0123.9022.6123.9023.902,149
23 Feb 202424.0024.0023.0023.6923.691,047
22 Feb 202423.9723.9723.1623.6523.651,767
21 Feb 202424.5024.5023.1524.0024.002,120
20 Feb 202424.8524.8523.1024.2424.241,749
19 Feb 202424.7025.4023.4923.9723.974,002
16 Feb 202424.7225.0023.1624.7224.722,341
15 Feb 202422.0524.2422.0524.2424.246,247
14 Feb 202422.0123.9621.8523.0923.092,588
13 Feb 202424.2124.2123.0023.0023.00989
12 Feb 202424.5524.5524.2124.2124.212,198
09 Feb 202426.1326.1324.0625.4825.4810,360
08 Feb 202424.8824.8924.8524.8924.894,412
07 Feb 202423.7123.7123.0223.7123.714,755
06 Feb 202421.9922.5921.5522.5922.598,345
05 Feb 202422.1522.7421.0921.5221.5210,359
02 Feb 202423.9023.9021.8122.2022.206,843
01 Feb 202423.9023.9022.5022.8722.875,005
31 Jan 202423.5523.9923.0023.2523.251,958
30 Jan 202423.0023.9022.5123.5023.5015,697
29 Jan 202424.5024.5023.1023.1023.10649
25 Jan 202423.1223.9922.1523.9423.944,077
24 Jan 202423.8123.9923.0123.1223.121,805
23 Jan 202424.3124.6723.2123.8123.811,827
19 Jan 202424.7024.7024.0024.7024.702,239
18 Jan 202423.7624.7423.7624.1924.191,946
17 Jan 202424.1524.9923.7623.9323.934,337
16 Jan 202423.5124.8923.5124.8124.811,762
15 Jan 202424.9925.3524.0124.1524.153,126
12 Jan 202424.9824.9823.6224.6024.603,472
11 Jan 202424.5024.9924.0524.3624.363,083
10 Jan 202425.5025.8924.2225.0025.008,024
09 Jan 202425.8925.8925.0525.4925.496,005
08 Jan 202424.9025.7224.0025.7025.708,930
05 Jan 202425.4726.0024.5024.5024.5012,307
04 Jan 202424.3024.9723.6524.9724.978,628
03 Jan 202424.3025.7424.3024.4424.441,612
02 Jan 202424.6525.0424.0524.7824.781,751
01 Jan 202424.7824.8924.0124.7824.781,979
29 Dec 202324.1924.8323.1024.4224.424,877
28 Dec 202324.9024.9024.1524.1924.194,168
27 Dec 202324.1525.2624.1525.1925.193,663
26 Dec 202324.9024.9023.5124.8924.892,591
22 Dec 202323.2124.9923.2124.4524.453,734
21 Dec 202324.9024.9024.0024.1124.111,965
20 Dec 202325.2525.8324.1124.2624.263,794
19 Dec 202326.1226.1225.2025.2525.255,823
18 Dec 202326.8526.9026.1226.1226.126,334
15 Dec 202327.7027.7025.1827.4927.4914,759
14 Dec 202327.5027.5026.0026.5026.502,409
13 Dec 202326.1926.9925.0026.4526.454,746
12 Dec 202325.4826.2424.5026.1926.193,990
11 Dec 202325.5725.9924.1025.0025.001,552
08 Dec 202325.2525.9925.0025.0725.071,569
07 Dec 202326.3526.3524.2525.4225.423,233
06 Dec 202326.0027.3425.0025.4925.4910,703
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...