NSE - Delayed Quote INR

Kitex Garments Limited (KITEX.NS)

Compare
189.24
-9.96
(-5.00%)
At close: 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025189.24189.24189.24189.24189.24322,675
Apr 4, 2025199.20199.20193.35199.20199.203,647,630
Apr 3, 2025177.00189.72172.60189.72189.72728,109
Apr 2, 2025173.00181.45169.71180.69180.69520,889
Apr 1, 2025171.15179.38171.15172.81172.81534,249
Mar 28, 2025182.00183.80175.41180.14180.14377,722
Mar 27, 2025180.00183.35177.60179.38179.38279,138
Mar 26, 2025188.50189.40179.50181.12181.12394,849
Mar 25, 2025191.52191.52179.00185.77185.771,091,963
Mar 24, 2025174.25182.40173.72182.40182.40299,530
Mar 21, 2025170.90175.00169.94173.72173.72385,568
Mar 20, 2025173.10174.90169.93170.90170.90416,420
Mar 19, 2025168.49176.26168.49171.52171.521,095,380
Mar 18, 2025159.88159.88159.88159.88159.88-
Mar 17, 2025160.99164.00155.65159.88159.88328,570
Mar 13, 2025166.08169.80159.11160.79160.79379,988
Mar 12, 2025161.90166.81159.10163.52163.52404,416
Mar 11, 2025159.91160.09155.98158.87158.87448,624
Mar 10, 2025170.75171.41162.85164.19164.19343,867
Mar 7, 2025171.00176.40167.00171.41171.41301,624
Mar 6, 2025176.89177.97165.50169.94169.94426,106
Mar 5, 2025160.00169.50158.70169.50169.50286,902
Mar 4, 2025147.01161.43147.01161.43161.43489,371
Mar 3, 2025157.00161.00153.06153.75153.75516,750
Feb 28, 2025161.12165.00161.12161.12161.12315,323
Feb 27, 2025178.60181.88169.61169.61169.61242,729
Feb 25, 2025174.10185.50172.20178.54178.54203,378
Feb 24, 2025182.60192.50181.03181.03181.03418,834
Feb 21, 2025193.05198.80190.50190.56190.56516,119
Feb 20, 2025199.76209.00189.77200.53200.53941,882
Feb 19, 2025180.73199.76180.73199.76199.761,224,596
Feb 18, 2025190.25190.25190.25190.25190.25133,941
Feb 17, 2025212.00216.00200.27200.27200.27350,100
Feb 14, 2025207.50214.95197.00210.82210.82301,387
Feb 13, 2025197.05210.13195.50206.79206.79284,785
Feb 12, 2025200.10204.64193.79200.13200.13202,470
Feb 11, 2025212.99214.58203.85203.99203.99195,469
Feb 10, 2025217.20217.55204.00214.58214.58269,125
Feb 7, 2025204.00209.95201.11207.84207.84306,149
Feb 6, 2025192.89201.11190.00199.96199.96250,445
Feb 5, 2025194.68198.15189.50191.54191.54342,343
Feb 4, 2025189.40195.10189.40195.00195.00452,968
Feb 3, 2025181.10189.08179.69185.81185.81477,025
Feb 1, 2025196.00198.90182.59189.15189.15266,433
Jan 31, 2025184.05196.90181.75192.20192.20394,756
Jan 30, 2025201.35201.35191.30191.30191.30285,482
Jan 29, 2025184.00203.30184.00201.35201.35569,411
Jan 28, 2025193.65193.65193.65193.65193.65119,348
Jan 27, 2025203.80203.80203.80203.80203.80102,132
Jan 24, 2025223.00224.00214.50214.50214.50208,355
Jan 23, 2025227.20235.00222.60225.75225.75353,012
Jan 22, 2025244.80244.80234.30234.30234.30208,898
Jan 21, 2025269.00269.20244.05246.60246.60572,455
Jan 20, 2025253.80256.40249.00256.40256.40261,689
Jan 17, 2025 3:1 Stock Splits
Jan 17, 2025225.05244.20225.05244.20244.20112,380
Jan 16, 2025241.67243.00226.70232.58232.58550,893
Jan 15, 2025248.33248.33234.00236.77236.77395,013
Jan 14, 2025242.98245.00239.10243.42243.42392,991
Jan 13, 2025231.00241.67223.33237.42237.421,084,038
Jan 10, 2025226.67234.00216.83231.52231.52476,280
Jan 9, 2025233.27238.33225.00228.23228.23415,293
Jan 8, 2025232.33236.83226.95229.18229.18417,666
Jan 7, 2025214.20231.37210.00231.37231.37668,271
Jan 6, 2025235.00235.00220.35220.35220.35513,579
Jan 3, 2025246.00246.33231.93231.93231.93560,325
Jan 2, 2025235.00244.48233.33244.13244.13746,394
Jan 1, 2025218.07233.27215.00232.88232.88996,366
Dec 31, 2024212.12231.67212.12222.40222.401,562,724
Dec 30, 2024231.67235.02223.27223.27223.27530,073
Dec 27, 2024248.30249.33235.02235.02235.02460,779
Dec 26, 2024258.98261.00245.33247.38247.38215,910
Dec 24, 2024249.00264.97240.00256.97256.97670,836
Dec 23, 2024265.30265.30252.40252.40252.40495,549
Dec 20, 2024280.00283.33265.68265.68265.68623,637
Dec 19, 2024268.00286.67262.67279.67279.67332,433
Dec 18, 2024286.33286.67271.08275.97275.97630,630
Dec 17, 2024286.57292.33283.33285.35285.35400,953
Dec 16, 2024295.47295.47283.33286.57286.57689,130
Dec 13, 2024283.67290.30276.50290.30290.30565,413
Dec 12, 2024290.33293.22272.00276.48276.481,405,425
Dec 11, 2024280.10280.10278.77280.10280.10377,862
Dec 10, 2024263.33266.77260.00266.77266.77370,290
Dec 9, 2024243.33254.07243.33254.07254.07604,977
Dec 6, 2024242.93246.00239.40241.98241.98239,304
Dec 5, 2024246.67247.33238.33242.93242.93336,192
Dec 4, 2024241.47248.42240.68247.52247.52740,778
Dec 3, 2024252.33252.33235.82240.23240.231,307,031
Dec 2, 2024247.27252.50242.58248.22248.221,290,126
Nov 29, 2024242.67255.90240.67247.48247.482,608,152
Nov 28, 2024235.97244.57233.67243.72243.722,281,062
Nov 27, 2024235.67244.98227.48232.93232.932,671,251
Nov 26, 2024227.33234.05221.35234.05234.052,312,772
Nov 25, 2024218.67222.92212.58222.92222.922,895,789
Nov 22, 2024225.00226.62211.23212.32212.322,831,688
Nov 21, 2024215.67222.35212.00222.35222.351,916,742
Nov 19, 2024211.77211.77211.28211.77211.77559,086
Nov 18, 2024206.60208.98197.05201.68201.681,082,892
Nov 14, 2024192.67202.85188.12202.80202.801,662,411
Nov 13, 2024205.33205.33192.72193.20193.201,295,904
Nov 12, 2024213.00216.17200.68202.85202.85830,619
Nov 11, 2024211.70218.93207.67209.35209.351,084,500
Nov 8, 2024221.23226.23209.23211.25211.251,919,382
Nov 7, 2024207.65217.02206.02217.02217.021,657,968
Nov 6, 2024206.93211.60202.25206.68206.681,458,195
Nov 5, 2024217.67222.38203.92205.27205.273,480,723
Nov 4, 2024213.30214.65208.97214.65214.656,591,885
Nov 1, 2024204.43204.43204.43204.43204.43403,644
Oct 31, 2024194.70194.70191.68194.70194.702,688,036
Oct 30, 2024181.32188.48170.55185.43185.434,024,005
Oct 29, 2024173.63180.00173.62179.52179.521,312,923
Oct 28, 2024169.35177.40167.50171.62171.621,889,172
Oct 25, 2024172.32176.67161.10168.97168.973,156,939
Oct 24, 2024164.67169.57163.37169.57169.571,381,032
Oct 23, 2024158.33161.50157.92161.50161.50943,185
Oct 22, 2024161.68164.67153.60153.82153.821,173,063
Oct 21, 2024170.73172.15161.43161.68161.68871,932
Oct 18, 2024170.00172.27163.67169.92169.92651,657
Oct 17, 2024179.00179.60169.25169.58169.58991,650
Oct 16, 2024174.33179.35173.33178.15178.15759,342
Oct 15, 2024181.13181.13173.50174.47174.47757,902
Oct 14, 2024176.28182.17168.53177.95177.951,465,965
Oct 11, 2024188.33188.33174.15174.15174.151,683,777
Oct 10, 2024183.32183.32181.12183.32183.321,257,186
Oct 9, 2024168.30174.60167.67174.60174.60513,519
Oct 8, 2024159.05171.33159.05166.30166.302,550,132
Oct 7, 2024172.00175.00167.42167.42167.42827,130
Oct 4, 2024186.00191.67176.22176.22176.222,343,909
Oct 3, 2024181.63189.67176.85185.48185.485,901,909
Oct 1, 2024180.65180.65170.18180.65180.651,986,411
Sep 30, 2024172.05172.05172.05172.05172.05610,299
Sep 27, 2024157.63163.87155.40163.87163.871,132,194
Sep 26, 2024160.00162.00154.40156.07156.07833,451
Sep 25, 2024152.18159.75150.65158.73158.731,348,227
Sep 24, 2024157.45157.45151.00152.17152.17842,838
Sep 23, 2024161.98165.32155.23155.65155.651,797,930
Sep 20, 2024 0.50 Dividend
Sep 20, 2024151.67161.02147.18161.02161.021,718,424
Sep 19, 2024165.75165.75153.85153.85153.351,518,066
Sep 18, 2024173.33173.33161.28161.95161.422,756,601
Sep 17, 2024176.28180.02168.02169.77169.211,627,896
Sep 16, 2024173.33180.67167.68176.85176.282,664,174
Sep 13, 2024169.47172.10164.33172.10171.542,864,826
Sep 12, 2024160.67163.92156.73163.92163.381,844,157
Sep 11, 2024157.65161.57154.22156.12155.612,452,422
Sep 10, 2024168.00168.27154.67155.27154.764,159,521
Sep 9, 2024155.62162.80153.42162.80162.274,377,504
Sep 6, 2024141.60155.87137.33155.05154.555,712,747
Sep 5, 2024140.83146.67140.83141.70141.242,701,416
Sep 4, 2024136.33147.28133.90140.45139.999,750,048
Sep 3, 2024122.00133.90120.63133.90133.465,325,192
Sep 2, 2024123.67123.67118.78121.73121.34837,375
Aug 30, 2024120.98124.57118.83122.34121.94997,506
Aug 29, 2024122.83124.00117.87121.06120.671,195,614
Aug 28, 2024123.15126.03121.72122.91122.511,439,778
Aug 27, 2024122.28124.67120.04122.39121.991,332,375
Aug 26, 2024127.90128.25121.08123.42123.022,293,176
Aug 23, 2024126.98130.67125.00127.44127.033,961,929
Aug 22, 2024117.62126.52114.67125.65125.246,205,206
Aug 21, 2024115.92118.67111.75116.79116.413,887,409
Aug 20, 2024126.67131.28113.00114.77114.4010,749,699
Aug 19, 2024109.47125.00108.38123.28122.8836,195,699
Aug 16, 202494.67113.0392.33107.94107.5941,316,174
Aug 14, 202480.3395.5676.6795.4095.0919,163,424
Aug 13, 202481.0182.6079.1879.6479.38962,913
Aug 12, 202480.7684.0079.8881.8681.601,720,377
Aug 9, 202483.7084.6779.8080.3780.112,267,223
Aug 8, 202485.1985.6582.2582.8882.612,850,606
Aug 7, 202484.3191.4583.6785.1984.9117,136,372
Aug 6, 202472.3383.6772.0082.2181.9512,659,088
Aug 5, 202472.9573.5669.8170.2770.041,142,175
Aug 2, 202474.6776.6173.3375.8875.63377,967
Aug 1, 202478.4778.6175.2075.9475.69710,730
Jul 31, 202477.8279.0077.2378.0677.81651,510
Jul 30, 202477.6379.0077.0277.2577.00586,023
Jul 29, 202477.6378.7776.3377.0776.82981,975
Jul 26, 202475.4878.7875.1777.0876.831,445,766
Jul 25, 202474.4975.3473.5975.0074.76570,753
Jul 24, 202472.4076.1472.4074.4974.24844,428
Jul 23, 202472.9674.5070.7072.4072.16654,492
Jul 22, 202472.0074.6070.8672.6972.45615,264
Jul 19, 202474.7075.4172.3372.5172.28864,801
Jul 18, 202477.9777.9774.7075.5475.301,492,056
Jul 16, 202473.6079.7573.2777.9077.655,707,917
Jul 15, 202473.6274.0072.1773.2773.03917,847
Jul 12, 202472.6572.9271.7471.9871.75356,178
Jul 11, 202471.8373.5871.7972.2772.04454,992
Jul 10, 202472.4372.6570.0571.5471.30536,613
Jul 9, 202471.6773.3071.6772.3572.12453,735
Jul 8, 202474.0074.0071.4972.2772.03776,067
Jul 5, 202471.0874.2570.8273.6773.432,066,235
Jul 4, 202470.7372.0070.6270.9870.75499,383
Jul 3, 202471.6671.9470.4370.6070.37305,883
Jul 2, 202471.3672.0070.0571.1570.92408,381
Jul 1, 202470.2771.9269.3371.0670.83710,391
Jun 28, 202468.9571.6668.9569.7869.55694,773
Jun 27, 202470.8371.4568.3368.9168.69658,404
Jun 26, 202472.9773.1370.5770.8170.58491,052
Jun 25, 202471.1372.8070.9871.7771.54615,060
Jun 24, 202471.1471.3369.7470.6270.39293,655
Jun 21, 202472.2372.6770.6871.1470.91437,469
Jun 20, 202469.4272.4369.1571.3971.161,228,044
Jun 19, 202469.9769.9768.0268.7368.51402,831
Jun 18, 202470.6771.1768.6869.3469.12638,850
Jun 14, 202469.9270.9069.4370.1869.95377,556
Jun 13, 202469.6570.1768.6769.5869.35420,627
Jun 12, 202470.4570.9768.9969.2569.02472,770
Jun 11, 202468.3371.6768.0770.1769.94762,363
Jun 10, 202468.9569.0067.8968.1567.93300,309
Jun 7, 202466.0768.0066.0767.7367.51456,120
Jun 6, 202464.6266.1564.5565.5065.29435,345
Jun 5, 202464.4265.8262.1863.6763.46725,727
Jun 4, 202467.7767.7759.0063.4763.26794,448
Jun 3, 202469.7069.7066.4566.7766.55616,245
May 31, 202467.6068.3366.2367.3067.08321,669
May 30, 202468.3268.5367.3267.5267.30154,686
May 29, 202467.6768.8067.1068.3268.09277,818
May 28, 202469.1369.5768.1268.2768.04210,300
May 27, 202472.0072.0068.5269.1368.91518,439
May 24, 202470.5071.9869.4570.1769.94385,977
May 23, 202472.8872.8870.3370.5070.27611,364
May 22, 202473.9776.2872.1272.8872.65735,210
May 21, 202475.0076.1872.7873.4073.162,378,421
May 17, 202470.3372.0069.4571.1270.89781,659
May 16, 202470.3370.7068.9369.7369.51492,324
May 15, 202468.0570.4367.3868.9868.76448,182
May 14, 202465.3067.5265.3067.0566.83219,324
May 13, 202466.5866.9064.6765.6065.39256,500
May 10, 202466.6067.5765.5066.4266.20203,520
May 9, 202468.6769.6865.4566.6066.38363,654
May 8, 202467.1569.3066.5768.7568.53241,758
May 7, 202467.3068.5266.3367.0366.82335,112
May 6, 202468.7768.8567.1067.3067.08279,786
May 3, 202469.6769.9267.7768.4868.26335,982
May 2, 202468.1371.3367.8369.4269.19760,170
Apr 30, 202467.1869.0767.1867.8367.61287,901
Apr 29, 202468.5868.7067.7268.1267.90296,898
Apr 26, 202467.6268.9266.9068.2368.01375,930
Apr 25, 202468.5368.5367.2067.5767.35255,018
Apr 24, 202466.3369.3066.2268.3568.13573,894
Apr 23, 202466.3367.1765.4566.4366.22395,310
Apr 22, 202465.2565.9365.0865.5365.32256,803
Apr 19, 202463.8865.4263.3564.5364.32368,841
Apr 18, 202465.1766.9764.8765.0264.81331,929
Apr 16, 202464.8366.0063.8865.1564.94388,794
Apr 15, 202465.6766.0363.7364.9564.74642,627
Apr 12, 202466.8368.3366.6867.4367.21443,127
Apr 10, 202468.1768.6367.1067.8567.63388,296
Apr 9, 202468.8269.5267.1867.8267.60373,278
Apr 8, 202469.6770.3368.6768.8268.59364,461

Related Tickers

PGIL.NS Pearl Global Industries Limited
1,001.40
-5.46%
 
GOKEX.NS Gokaldas Exports Limited
792.05
-5.06%
 
AVAX.BO Avax Apparels and Ornaments Li
113.30
0.00%
 
SUPRATRE.BO Supra Trends Limited
60.35
0.00%
 
KKCL.NS Kewal Kiran Clothing Limited
440.20
-4.44%
 
FILATFASH.NS Filatex Fashions Limited
0.4900
-5.77%
 
LOVABLE.NS Lovable Lingerie Limited
81.19
-3.69%
 
MONTECARLO.NS Monte Carlo Fashions Limited
524.75
-5.82%
 
ARVINDFASN.NS Arvind Fashions Limited
366.45
-7.24%
 
LEVI Levi Strauss & Co.
13.50
-2.81%