Kitex Garments Limited (KITEX.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 209.00 | 209.75 | 203.30 | 205.45 | 205.45 | 111,994 |
| 02 May 2024 | 204.40 | 214.00 | 203.50 | 208.25 | 208.25 | 253,390 |
| 30 Apr 2024 | 201.55 | 207.20 | 201.55 | 203.50 | 203.50 | 95,967 |
| 29 Apr 2024 | 205.75 | 206.10 | 203.15 | 204.35 | 204.35 | 98,966 |
| 26 Apr 2024 | 202.85 | 206.75 | 200.70 | 204.70 | 204.70 | 125,310 |
| 25 Apr 2024 | 205.60 | 205.60 | 201.60 | 202.70 | 202.70 | 85,006 |
| 24 Apr 2024 | 199.00 | 207.90 | 198.65 | 205.05 | 205.05 | 191,298 |
| 23 Apr 2024 | 199.00 | 201.50 | 196.35 | 199.30 | 199.30 | 131,770 |
| 22 Apr 2024 | 195.75 | 197.80 | 195.25 | 196.60 | 196.60 | 85,601 |
| 19 Apr 2024 | 191.65 | 196.25 | 190.05 | 193.60 | 193.60 | 122,947 |
| 18 Apr 2024 | 195.50 | 200.90 | 194.60 | 195.05 | 195.05 | 110,643 |
| 16 Apr 2024 | 194.50 | 198.00 | 191.65 | 195.45 | 195.45 | 129,598 |
| 15 Apr 2024 | 197.00 | 198.10 | 191.20 | 194.85 | 194.85 | 214,209 |
| 12 Apr 2024 | 200.50 | 205.00 | 200.05 | 202.30 | 202.30 | 147,709 |
| 10 Apr 2024 | 204.50 | 205.90 | 201.30 | 203.55 | 203.55 | 129,432 |
| 09 Apr 2024 | 206.45 | 208.55 | 201.55 | 203.45 | 203.45 | 124,426 |
| 08 Apr 2024 | 209.00 | 211.00 | 206.00 | 206.45 | 206.45 | 121,487 |
| 05 Apr 2024 | 206.45 | 209.00 | 204.40 | 207.50 | 207.50 | 132,321 |
| 04 Apr 2024 | 205.05 | 209.25 | 203.85 | 206.85 | 206.85 | 364,212 |
| 03 Apr 2024 | 194.00 | 205.80 | 194.00 | 203.00 | 203.00 | 550,803 |
| 02 Apr 2024 | 190.10 | 195.10 | 190.10 | 193.95 | 193.95 | 218,098 |
| 01 Apr 2024 | 185.00 | 193.50 | 184.80 | 192.55 | 192.55 | 244,390 |
| 28 Mar 2024 | 182.40 | 185.70 | 180.90 | 181.95 | 181.95 | 324,975 |
| 27 Mar 2024 | 184.95 | 188.55 | 180.50 | 181.75 | 181.75 | 476,751 |
| 26 Mar 2024 | 192.60 | 194.50 | 181.20 | 182.35 | 182.35 | 596,152 |
| 22 Mar 2024 | 187.00 | 196.30 | 186.60 | 192.65 | 192.65 | 215,145 |
| 21 Mar 2024 | 191.70 | 192.95 | 187.35 | 188.95 | 188.95 | 173,048 |
| 20 Mar 2024 | 190.20 | 191.75 | 184.00 | 188.30 | 188.30 | 152,878 |
| 19 Mar 2024 | 192.00 | 193.90 | 187.00 | 188.20 | 188.20 | 125,338 |
| 18 Mar 2024 | 195.50 | 195.50 | 190.00 | 192.60 | 192.60 | 190,731 |
| 15 Mar 2024 | 192.55 | 195.80 | 186.00 | 189.40 | 189.40 | 302,531 |
| 14 Mar 2024 | 181.30 | 195.00 | 181.30 | 189.65 | 189.65 | 608,071 |
| 13 Mar 2024 | 205.00 | 209.90 | 178.35 | 180.90 | 180.90 | 900,299 |
| 12 Mar 2024 | 220.00 | 220.00 | 205.15 | 206.40 | 206.40 | 364,358 |
| 11 Mar 2024 | 230.85 | 231.95 | 214.55 | 216.75 | 216.75 | 302,347 |
| 07 Mar 2024 | 228.00 | 234.90 | 228.00 | 229.90 | 229.90 | 109,186 |
| 06 Mar 2024 | 238.95 | 238.95 | 227.10 | 229.60 | 229.60 | 230,124 |
| 05 Mar 2024 | 240.50 | 241.00 | 236.00 | 236.60 | 236.60 | 132,504 |
| 04 Mar 2024 | 245.10 | 246.75 | 239.00 | 239.95 | 239.95 | 150,503 |
| 01 Mar 2024 | 242.35 | 246.65 | 241.95 | 243.15 | 243.15 | 133,984 |
| 29 Feb 2024 | 243.40 | 245.05 | 238.00 | 238.75 | 238.75 | 213,185 |
| 28 Feb 2024 | 250.10 | 255.10 | 241.40 | 243.70 | 243.70 | 268,522 |
| 27 Feb 2024 | 275.00 | 275.80 | 248.70 | 250.10 | 250.10 | 869,704 |
| 26 Feb 2024 | 265.30 | 274.80 | 263.20 | 270.25 | 270.25 | 351,490 |
| 23 Feb 2024 | 267.75 | 273.00 | 264.00 | 265.30 | 265.30 | 135,836 |
| 22 Feb 2024 | 268.00 | 276.00 | 263.15 | 267.75 | 267.75 | 358,718 |
| 21 Feb 2024 | 275.60 | 275.60 | 266.50 | 268.00 | 268.00 | 129,935 |
| 20 Feb 2024 | 279.90 | 279.95 | 270.80 | 273.25 | 273.25 | 286,940 |
| 19 Feb 2024 | 259.95 | 280.10 | 259.40 | 277.80 | 277.80 | 833,358 |
| 16 Feb 2024 | 261.10 | 268.95 | 257.00 | 261.90 | 261.90 | 234,847 |
| 15 Feb 2024 | 261.10 | 262.00 | 255.00 | 260.40 | 260.40 | 178,865 |
| 14 Feb 2024 | 248.55 | 259.65 | 246.30 | 257.30 | 257.30 | 175,500 |
| 13 Feb 2024 | 253.50 | 257.50 | 246.55 | 249.80 | 249.80 | 283,170 |
| 12 Feb 2024 | 261.00 | 265.45 | 251.55 | 255.20 | 255.20 | 258,603 |
| 09 Feb 2024 | 268.00 | 271.80 | 257.90 | 260.25 | 260.25 | 402,304 |
| 08 Feb 2024 | 267.60 | 270.65 | 263.75 | 266.35 | 266.35 | 241,937 |
| 07 Feb 2024 | 279.70 | 279.70 | 266.65 | 268.85 | 268.85 | 439,949 |
| 06 Feb 2024 | 272.00 | 281.00 | 268.75 | 276.90 | 276.90 | 642,516 |
| 05 Feb 2024 | 277.85 | 287.60 | 265.55 | 270.20 | 270.20 | 2,043,122 |
| 02 Feb 2024 | 238.00 | 280.00 | 237.00 | 274.60 | 274.60 | 6,484,318 |
| 01 Feb 2024 | 237.80 | 239.90 | 234.15 | 235.15 | 235.15 | 672,416 |
| 31 Jan 2024 | 228.00 | 246.10 | 225.05 | 232.25 | 232.25 | 1,938,691 |
| 30 Jan 2024 | 223.30 | 227.60 | 217.80 | 223.85 | 223.85 | 170,728 |
| 29 Jan 2024 | 221.95 | 224.90 | 220.80 | 222.95 | 222.95 | 85,150 |
| 25 Jan 2024 | 222.70 | 224.95 | 219.30 | 220.35 | 220.35 | 80,875 |
| 24 Jan 2024 | 220.00 | 224.80 | 217.05 | 222.70 | 222.70 | 112,838 |
| 23 Jan 2024 | 226.45 | 228.95 | 217.05 | 218.35 | 218.35 | 181,924 |
| 19 Jan 2024 | 233.95 | 233.95 | 225.10 | 226.80 | 226.80 | 214,092 |
| 18 Jan 2024 | 222.00 | 228.00 | 218.00 | 225.65 | 225.65 | 200,040 |
| 17 Jan 2024 | 224.00 | 225.25 | 220.10 | 221.80 | 221.80 | 185,222 |
| 16 Jan 2024 | 230.00 | 231.00 | 221.60 | 224.55 | 224.55 | 278,404 |
| 15 Jan 2024 | 233.05 | 235.20 | 227.90 | 229.25 | 229.25 | 203,183 |
| 12 Jan 2024 | 234.85 | 235.00 | 231.05 | 232.70 | 232.70 | 105,434 |
| 11 Jan 2024 | 238.35 | 239.05 | 231.55 | 233.05 | 233.05 | 170,350 |
| 10 Jan 2024 | 238.00 | 239.80 | 234.00 | 237.25 | 237.25 | 271,749 |
| 09 Jan 2024 | 231.90 | 240.50 | 228.00 | 235.10 | 235.10 | 903,639 |
| 08 Jan 2024 | 233.15 | 235.75 | 228.00 | 228.55 | 228.55 | 200,204 |
| 05 Jan 2024 | 233.20 | 236.75 | 231.10 | 233.00 | 233.00 | 164,532 |
| 04 Jan 2024 | 235.30 | 237.15 | 230.35 | 232.45 | 232.45 | 198,397 |
| 03 Jan 2024 | 232.80 | 239.60 | 232.30 | 236.05 | 236.05 | 372,217 |
| 02 Jan 2024 | 225.35 | 245.75 | 218.40 | 231.85 | 231.85 | 840,507 |
| 01 Jan 2024 | 224.50 | 227.00 | 224.05 | 224.45 | 224.45 | 70,509 |
| 29 Dec 2023 | 226.70 | 228.60 | 224.20 | 225.20 | 225.20 | 83,070 |
| 28 Dec 2023 | 228.55 | 229.95 | 222.00 | 226.70 | 226.70 | 151,327 |
| 27 Dec 2023 | 229.60 | 235.00 | 225.45 | 228.85 | 228.85 | 121,169 |
| 26 Dec 2023 | 225.35 | 233.05 | 225.05 | 229.15 | 229.15 | 121,024 |
| 22 Dec 2023 | 229.75 | 229.75 | 223.55 | 226.25 | 226.25 | 97,295 |
| 21 Dec 2023 | 220.00 | 229.60 | 214.85 | 226.35 | 226.35 | 199,023 |
| 20 Dec 2023 | 234.65 | 236.00 | 218.65 | 220.15 | 220.15 | 288,505 |
| 19 Dec 2023 | 229.00 | 242.45 | 228.50 | 232.35 | 232.35 | 484,657 |
| 18 Dec 2023 | 232.95 | 237.10 | 228.60 | 230.60 | 230.60 | 324,527 |
| 15 Dec 2023 | 237.80 | 237.80 | 231.85 | 234.05 | 234.05 | 415,575 |
| 14 Dec 2023 | 234.00 | 238.50 | 231.15 | 234.20 | 234.20 | 1,166,142 |
| 13 Dec 2023 | 214.70 | 233.90 | 211.75 | 230.60 | 230.60 | 2,314,283 |
| 12 Dec 2023 | 211.40 | 212.70 | 209.00 | 209.50 | 209.50 | 86,762 |
| 11 Dec 2023 | 213.70 | 213.70 | 210.05 | 210.80 | 210.80 | 110,324 |
| 08 Dec 2023 | 216.65 | 219.00 | 210.05 | 212.20 | 212.20 | 218,387 |
| 07 Dec 2023 | 212.35 | 218.80 | 212.30 | 216.65 | 216.65 | 616,232 |
| 06 Dec 2023 | 208.00 | 213.20 | 208.00 | 212.35 | 212.35 | 300,491 |
| 05 Dec 2023 | 208.55 | 210.25 | 207.00 | 207.45 | 207.45 | 119,020 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.