BSE - Delayed Quote INR

Kitex Garments Limited (KITEX.BO)

282.15
+1.00
+(0.36%)
At close: June 6 at 3:29:44 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 2025283.30285.00277.00282.15282.1520,359
Jun 5, 2025285.00288.50276.50281.15281.1523,657
Jun 4, 2025283.90287.00270.25284.05284.05113,340
Jun 3, 2025285.00287.00280.00282.20282.2058,934
Jun 2, 2025291.90295.00282.75288.35288.3574,419
May 30, 2025287.90302.00279.70297.60297.60313,523
May 29, 2025284.90294.50275.00294.40294.40158,857
May 28, 2025296.15296.15278.00280.50280.5036,505
May 27, 2025278.95293.90270.60290.30290.3058,592
May 26, 2025280.05290.00278.90280.25280.25165,110
May 23, 2025308.95320.95293.55293.55293.55118,415
May 22, 2025303.05314.65294.00308.95308.95100,749
May 21, 2025300.25309.45285.45299.70299.70308,995
May 20, 2025300.00304.15282.05297.40297.40418,680
May 19, 2025285.00289.70282.75289.70289.70111,191
May 16, 2025266.00275.95263.10275.95275.95256,931
May 15, 2025251.90262.85248.05262.85262.85251,009
May 14, 2025248.00253.20241.75250.35250.35217,350
May 13, 2025259.85260.00244.05247.05247.05142,400
May 12, 2025267.60267.60249.85256.85256.85366,620
May 9, 2025238.10260.00238.05254.90254.90170,601
May 8, 2025237.50253.15237.50250.55250.55189,697
May 7, 2025241.10241.10224.80241.10241.10195,361
May 6, 2025237.05240.00229.65229.65229.65111,376
May 5, 2025245.00250.00238.50241.70241.7042,319
May 2, 2025237.00249.90234.00242.65242.6523,250
Apr 30, 2025251.45251.65241.85241.90241.9069,746
Apr 29, 2025250.00256.45250.00254.55254.55177,260
Apr 28, 2025232.00244.25228.00244.25244.2590,495
Apr 25, 2025245.00245.00231.30232.65232.65115,144
Apr 24, 2025249.00250.00240.35243.45243.4554,962
Apr 23, 2025261.00269.80249.30252.35252.35204,530
Apr 22, 2025276.00276.00256.25262.40262.4081,650
Apr 21, 2025257.25265.25257.25265.25265.2528,379
Apr 17, 2025243.40252.65229.05252.65252.65133,213
Apr 16, 2025240.65240.65240.65240.65240.651,075
Apr 15, 2025229.20229.20229.20229.20229.207,883
Apr 11, 2025217.40218.30214.45218.30218.3064,804
Apr 9, 2025197.90207.95190.85207.95207.9583,926
Apr 8, 2025193.95198.60193.00198.05198.0577,239
Apr 7, 2025189.15190.30189.15189.15189.1538,794
Apr 4, 2025199.10199.10193.65199.10199.10300,114
Apr 3, 2025176.55189.65175.00189.65189.6561,297
Apr 2, 2025172.00181.25170.00180.65180.6554,848
Apr 1, 2025176.95178.45171.30172.65172.6526,523
Mar 28, 2025179.35183.65175.80179.75179.7517,893
Mar 27, 2025180.05183.45176.85179.05179.0516,421
Mar 26, 2025188.70188.75179.50180.95180.9539,214
Mar 25, 2025191.40191.40179.45185.40185.40100,685
Mar 24, 2025174.95182.30174.95182.30182.3016,021
Mar 21, 2025174.90175.00170.00173.65173.6521,012
Mar 20, 2025174.05174.70170.00170.60170.6027,316
Mar 19, 2025171.85176.05169.65170.75170.7599,932
Mar 18, 2025165.00167.70162.05167.70167.7062,557
Mar 17, 2025159.55163.95155.95159.75159.7578,187
Mar 13, 2025167.45169.05159.05161.20161.2054,770
Mar 12, 2025162.95166.80159.00164.15164.1587,039
Mar 11, 2025160.25160.25156.35158.95158.9590,340
Mar 10, 2025170.05171.70162.60164.55164.5529,581
Mar 7, 2025171.90176.00162.00170.05170.0581,261
Mar 6, 2025177.65177.70169.00170.30170.3048,035
Mar 5, 2025161.00169.25160.90169.25169.2520,647
Mar 4, 2025149.00161.50146.20161.20161.20140,410
Mar 3, 2025156.00158.95153.45153.85153.85170,662
Feb 28, 2025161.50169.80161.50161.50161.5053,423
Feb 27, 2025178.00181.50170.00170.00170.0053,294
Feb 25, 2025173.95185.00172.85178.90178.9084,609
Feb 24, 2025182.40188.00181.90181.90181.9070,787
Feb 21, 2025196.00199.95191.45191.45191.4593,848
Feb 20, 2025189.05208.75189.05201.50201.50231,661
Feb 19, 2025180.10199.00180.10199.00199.0049,554
Feb 18, 2025189.55189.55189.55189.55189.5519,843
Feb 17, 2025215.00215.00199.50199.50199.5053,763
Feb 14, 2025208.60212.00196.80210.00210.0074,749
Feb 13, 2025197.05211.25196.15207.15207.1540,847
Feb 12, 2025201.20207.00193.90201.45201.4564,376
Feb 11, 2025213.90213.90204.10204.10204.1034,570
Feb 10, 2025214.00218.95205.00214.80214.8072,096
Feb 7, 2025204.00210.05198.00209.05209.0575,709
Feb 6, 2025194.35202.65189.00200.05200.0561,909
Feb 5, 2025194.90197.75190.05193.00193.0026,043
Feb 4, 2025186.00192.35186.00192.35192.3520,371
Feb 3, 2025180.65188.45179.45183.20183.2053,801
Feb 1, 2025194.90199.90183.15188.85188.8562,236
Jan 31, 2025181.75196.00181.75192.75192.75110,410
Jan 30, 2025193.10201.35191.30191.30191.3072,749
Jan 29, 2025185.25204.65185.25201.35201.35127,899
Jan 28, 2025194.95194.95194.95194.95194.9512,276
Jan 27, 2025205.20205.20205.20205.20205.2012,751
Jan 24, 2025222.00225.00215.95215.95215.9549,410
Jan 23, 2025230.90235.00223.55227.30227.30135,616
Jan 22, 2025245.00245.00235.30235.30235.3067,439
Jan 21, 2025268.70268.75243.55247.65247.6572,864
Jan 20, 2025253.90256.35249.10256.35256.3525,192
Jan 17, 2025 3:1 Stock Splits
Jan 17, 2025231.95244.15225.00244.15244.1516,046
Jan 16, 2025239.77245.00227.02232.80232.8045,920
Jan 15, 2025246.00250.00235.00236.75236.7545,524
Jan 14, 2025243.17247.33233.33242.80242.8094,586
Jan 13, 2025231.00241.43226.65238.75238.7553,843
Jan 10, 2025228.33233.00215.67229.95229.9543,967
Jan 9, 2025233.33236.63225.00226.95226.9556,318
Jan 8, 2025232.97238.00226.67229.43229.4334,388
Jan 7, 2025216.33230.57210.57230.57230.5730,725
Jan 6, 2025236.63236.63219.60219.60219.6050,927
Jan 3, 2025245.00249.40230.93231.15231.1566,986
Jan 2, 2025236.63243.08233.33243.08243.0852,430
Jan 1, 2025217.68231.52216.67231.52231.5256,693
Dec 31, 2024212.25232.33212.25220.50220.50160,745
Dec 30, 2024223.42230.33223.42223.42223.4293,332
Dec 27, 2024246.73249.00234.97235.17235.1730,020
Dec 26, 2024258.67266.33245.88247.33247.3380,585
Dec 24, 2024249.33264.73240.00258.12258.1257,707
Dec 23, 2024266.62266.62252.03252.18252.1874,936
Dec 20, 2024281.67286.67264.73265.28265.2842,971
Dec 19, 2024266.97285.67262.95278.67278.6788,346
Dec 18, 2024277.67288.33272.95276.78276.78164,591
Dec 17, 2024281.67293.13276.73287.30287.30125,588
Dec 16, 2024296.00300.00278.25287.23287.23100,376
Dec 13, 2024291.67292.88276.67292.88292.88133,817
Dec 12, 2024293.03293.03272.83278.95278.9569,095
Dec 11, 2024279.08279.08279.08279.08279.0831,688
Dec 10, 2024260.00265.80260.00265.80265.8024,278
Dec 9, 2024248.48253.15242.67253.15253.1526,735
Dec 6, 2024242.57244.67237.83241.10241.1012,515
Dec 5, 2024250.00250.00239.33242.57242.5727,704
Dec 4, 2024244.98248.33239.78247.28247.28218,486
Dec 3, 2024253.18253.18235.43240.82240.8287,704
Dec 2, 2024251.65252.43242.47247.82247.8273,319
Nov 29, 2024244.27256.13239.32247.28247.28353,564
Nov 28, 2024237.30244.73232.67243.95243.95446,231
Nov 27, 2024238.60245.33227.40233.08233.08149,579
Nov 26, 2024226.67234.03221.65234.03234.03145,367
Nov 25, 2024218.00222.90212.83222.90222.90235,391
Nov 22, 2024226.55226.63211.85212.30212.30346,676
Nov 21, 2024216.28223.00212.38223.00223.00631,274
Nov 19, 2024212.32212.38208.00212.38212.38215,057
Nov 18, 2024207.00208.33197.05202.28202.28196,829
Nov 14, 2024183.73203.07183.73202.92202.92246,122
Nov 13, 2024203.05204.83192.57193.40193.4075,767
Nov 12, 2024216.67216.67200.57202.70202.70110,858
Nov 11, 2024213.18218.98208.63209.85209.8561,262
Nov 8, 2024221.68226.47209.62210.98210.98325,730
Nov 7, 2024209.97217.05206.00217.05217.05372,059
Nov 6, 2024207.58210.92202.33206.72206.7269,773
Nov 5, 2024218.33222.33203.35205.10205.10232,700
Nov 4, 2024211.67214.05208.65214.05214.05395,144
Nov 1, 2024203.87203.87203.87203.87203.872,519
Oct 31, 2024194.17194.17191.33194.17194.17366,392
Oct 30, 2024180.33188.33170.67184.93184.93205,385
Oct 29, 2024176.55179.85175.00179.37179.37105,944
Oct 28, 2024169.88177.53167.23171.30171.30362,402
Oct 25, 2024173.13176.05161.18169.08169.08380,471
Oct 24, 2024164.80169.67163.33169.67169.67261,683
Oct 23, 2024155.02161.60155.02161.60161.60195,080
Oct 22, 2024164.95164.95153.63153.92153.92163,517
Oct 21, 2024171.73172.03161.40161.72161.7252,445
Oct 18, 2024166.67172.50163.57169.88169.88132,353
Oct 17, 2024178.33179.42169.12170.12170.1240,385
Oct 16, 2024171.02179.33171.02178.02178.0287,695
Oct 15, 2024180.03180.83173.75174.47174.4743,769
Oct 14, 2024176.68182.33168.42177.70177.7081,374
Oct 11, 2024187.38190.65174.07174.07174.07219,116
Oct 10, 2024183.22183.22181.00183.22183.22120,245
Oct 9, 2024167.68174.50167.68174.50174.5030,011
Oct 8, 2024159.07171.33159.07166.20166.20408,857
Oct 7, 2024171.68174.62167.43167.43167.43151,925
Oct 4, 2024188.13192.20176.23176.23176.23371,495
Oct 3, 2024180.68189.48176.88185.50185.50532,235
Oct 1, 2024180.47180.47171.33180.47180.4754,521
Sep 30, 2024171.88171.88171.88171.88171.8864,805
Sep 27, 2024155.02163.70155.02163.70163.7092,492
Sep 26, 2024160.00161.85154.52155.92155.9276,820
Sep 25, 2024152.67159.43150.72157.75157.75111,251
Sep 24, 2024157.00157.65151.12151.85151.8588,997
Sep 23, 2024162.33164.77154.42155.53155.53310,184
Sep 20, 2024 1.5 Dividend
Sep 20, 2024151.17161.82146.70161.82161.82506,306
Sep 19, 2024163.68163.98154.12154.12152.62450,227
Sep 18, 2024173.33173.33161.77162.22160.64423,815
Sep 17, 2024176.83180.00168.13170.27168.61271,970
Sep 16, 2024173.98180.33167.75176.97175.24376,127
Sep 13, 2024170.65172.23164.35172.23170.56629,495
Sep 12, 2024160.00164.03156.67164.03162.44377,360
Sep 11, 2024158.30161.55155.00156.23154.71138,368
Sep 10, 2024168.32168.33154.80155.22153.71957,542
Sep 9, 2024156.32162.93154.33162.93161.35623,837
Sep 6, 2024140.18155.47137.33155.18153.67431,651
Sep 5, 2024140.95146.62140.52141.33139.96384,188
Sep 4, 2024137.00147.17134.00140.62139.25507,119
Sep 3, 2024123.00133.80120.83133.80132.50178,592
Sep 2, 2024122.55123.87118.30121.65120.47155,915
Aug 30, 2024120.67124.33118.68122.55121.3648,545
Aug 29, 2024121.10124.02117.78120.95119.77246,476
Aug 28, 2024122.22126.20121.67122.98121.7952,313
Aug 27, 2024121.67124.52119.90122.08120.90250,943
Aug 26, 2024128.10128.10121.57123.80122.6090,431
Aug 23, 2024127.42130.17125.02127.35126.11240,680
Aug 22, 2024117.45126.33114.50125.45124.23716,087
Aug 21, 2024116.65118.85111.97116.82115.68226,889
Aug 20, 2024126.02130.87113.02114.73113.621,449,002
Aug 19, 2024109.57125.00108.50123.48122.281,419,929
Aug 16, 202494.92113.0092.32107.90106.852,951,348
Aug 14, 202479.8295.7776.6795.7094.772,283,779
Aug 13, 202483.0083.0079.1379.8279.0454,959
Aug 12, 202480.4083.8079.8581.7880.99178,595
Aug 9, 202484.5084.6279.8380.4079.6295,174
Aug 8, 202485.0885.5382.3582.8782.06103,859
Aug 7, 202484.3391.3384.1285.1884.35577,520
Aug 6, 202472.3383.3071.9282.1081.301,064,876
Aug 5, 202474.4074.4069.9370.4069.7162,561
Aug 2, 202473.4076.3572.9375.8075.0665,963
Aug 1, 202478.0078.4375.1576.0275.2819,376
Jul 31, 202477.0078.8877.0077.9577.1935,027
Jul 30, 202478.6778.7776.9077.0576.3045,851
Jul 29, 202479.3379.3376.4577.0276.2751,713
Jul 26, 202474.6778.6774.6776.9876.23119,123
Jul 25, 202474.5775.4573.6775.0274.2914,780
Jul 24, 202472.8076.1272.7274.4273.6952,193
Jul 23, 202471.6774.3771.2372.5871.8846,529
Jul 22, 202472.1074.4770.9272.6571.9469,665
Jul 19, 202475.0075.1772.3372.6071.8934,295
Jul 18, 202477.6777.9274.6775.5074.7772,281
Jul 16, 202473.3379.6773.3377.8277.06214,799
Jul 15, 202472.0373.9572.0373.1872.4730,230
Jul 12, 202473.6773.6771.8571.9271.2257,851
Jul 11, 202471.6873.6871.6872.4071.7063,404
Jul 10, 202470.4572.6870.0871.6770.9795,033
Jul 9, 202471.1273.3571.1272.3771.6665,915
Jul 8, 202472.3574.0070.2872.3271.6149,775
Jul 5, 202471.1574.2570.6773.6772.9576,577
Jul 4, 202470.6771.9370.5870.9370.2436,374
Jul 3, 202470.8271.8370.5070.6870.0014,870
Jul 2, 202472.5572.5570.0571.0870.3935,639
Jul 1, 202471.1771.6769.5071.2270.5221,626
Jun 28, 202469.6571.5769.2269.7769.0937,946
Jun 27, 202471.0071.4568.4369.1068.4315,305
Jun 26, 202473.1573.1570.6370.7770.0831,040
Jun 25, 202471.0072.6770.9571.7271.0226,684
Jun 24, 202470.0371.0869.8070.4569.7629,009
Jun 21, 202472.6772.6770.7771.1870.4919,877
Jun 20, 202469.2072.4769.0771.3870.69115,172
Jun 19, 202470.9070.9068.0569.2068.5327,647
Jun 18, 202471.0071.0068.7069.3268.6497,484
Jun 14, 202471.0271.0269.4870.2569.5778,926
Jun 13, 202469.8770.0068.6569.6268.9446,973
Jun 12, 202470.1771.0069.1069.3868.7129,396
Jun 11, 202468.3771.6567.4770.1369.4593,893
Jun 10, 202470.0070.0067.9268.1867.5212,158
Jun 7, 202465.4568.0065.4567.6566.9915,617
Jun 6, 202465.2566.1864.7365.4564.8143,592