Kitex Garments

Kitex Garments Ltd Historical Data

NSEBSE

₹217.53

(2.17%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	191.97	198.28	190	198.28	3,989	32,21,35,178.42	5,27,280
21-Aug-2025	203	208.19	202.25	208.19	1,448	6,53,40,373.15	2,25,788
22-Aug-2025	214	218.5	197.78	197.78	17,290	39,44,24,176.53	9,92,598
25-Aug-2025	194.73	194.86	187.89	187.89	3,427	21,32,66,568.09	4,72,604
26-Aug-2025	178.49	178.49	178.49	178.49	1,977	2,53,48,614.33	1,42,017
28-Aug-2025	169.56	175.4	169.56	169.56	14,644	45,98,87,366.59	10,79,532
29-Aug-2025	174.14	178.03	169.56	178.03	13,069	22,95,73,588.38	5,98,750
01-Sep-2025	182	186.93	181.59	186.93	11,862	27,08,39,394.81	6,15,261
02-Sep-2025	192	196.27	191.3	196.22	10,474	31,37,01,885.77	6,59,405
03-Sep-2025	197	197	188	189.01	12,665	19,03,84,885.27	4,95,076
04-Sep-2025	191	195.53	179.55	179.58	10,561	28,96,08,984.26	6,24,841
05-Sep-2025	179.58	188.55	179.58	183.28	9,368	20,41,10,458.26	3,67,127
08-Sep-2025	185.85	192.44	183.9	192.44	5,550	11,59,38,885.42	3,14,281
09-Sep-2025	193.85	195.7	185.21	186.82	7,371	11,20,56,451.26	2,99,955
10-Sep-2025	194	195.63	193.4	195.63	1,606	8,70,28,265.22	3,93,138
11-Sep-2025	199	204.6	192.27	200.27	15,360	30,74,16,634.83	6,79,501
12-Sep-2025	202.4	202.4	195.5	198.01	8,422	14,19,33,452.35	3,14,375
15-Sep-2025	196	202.75	192.1	193.12	6,648	11,85,95,222.14	3,15,603
16-Sep-2025	193.75	202.77	193.75	202.77	4,577	20,93,87,015.29	5,52,177
17-Sep-2025	207	212.9	205	212.9	4,239	23,27,54,542.77	4,68,588
18-Sep-2025	220.97	223.54	213.61	217.53	22,505	81,99,75,293.73	12,49,793

Kitex Garments: Related NEWS

No Record Found

Invest wise with Expert advice