Kitex Garments Ltd

KITE
🏛️ india →
191.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 61.67 67.23 61.67 65.17 0.2M
2021-12-30 64.25 65.28 62.18 62.85 0.1M
2021-12-29 65.93 65.93 64.08 64.57 0.1M
2021-12-28 64.40 68.08 63.43 64.28 0.3M
2021-12-27 62.52 64.67 60.68 63.42 0.1M
2021-12-24 61.67 64.67 60.50 62.52 0.1M
2021-12-23 63.12 65.70 61.00 61.60 0.3M
2021-12-22 59.67 66.10 58.58 63.58 0.5M
2021-12-21 57.07 61.18 57.07 57.87 0.2M
2021-12-20 60.67 60.67 56.85 58.10 0.2M
2021-12-17 67.60 67.90 61.27 61.93 0.7M
2021-12-16 60.97 70.00 60.97 67.60 0.8M
2021-12-15 58.12 61.20 58.12 60.72 0.2M
2021-12-14 58.35 58.53 57.57 58.03 0.0M
2021-12-13 59.65 60.00 57.62 57.78 0.1M
2021-12-10 59.20 60.00 58.55 59.18 0.1M
2021-12-09 58.73 58.88 57.88 58.07 0.0M
2021-12-08 57.08 59.60 56.62 58.37 0.2M
2021-12-07 58.33 58.33 56.60 56.82 0.1M
2021-12-06 55.02 58.50 55.02 56.67 0.1M
2021-12-03 56.05 57.77 56.05 57.02 0.0M
2021-12-02 55.40 57.30 55.02 56.32 0.1M
2021-12-01 53.33 55.63 53.33 55.05 0.0M
2021-11-30 54.97 56.47 54.38 55.12 0.1M
2021-11-29 51.80 56.25 51.80 54.10 0.1M
2021-11-26 57.48 57.65 55.57 55.93 0.0M
2021-11-25 58.00 58.32 57.33 57.60 0.0M
2021-11-24 57.75 59.93 57.17 57.55 0.1M
2021-11-23 55.00 57.55 54.43 56.50 0.0M
2021-11-22 57.30 58.05 54.48 55.02 0.1M
2021-11-18 60.67 61.98 56.27 57.15 0.5M
2021-11-17 54.33 59.77 54.33 59.77 0.5M
2021-11-16 52.67 54.43 52.67 54.33 0.0M
2021-11-15 53.67 54.07 52.73 53.82 0.1M
2021-11-12 55.20 55.35 52.67 53.57 0.2M
2021-11-11 55.95 56.52 54.77 55.25 0.0M
2021-11-10 58.30 58.30 55.75 55.83 0.0M
2021-11-09 57.33 58.13 56.37 56.98 0.1M
2021-11-08 54.30 56.47 54.18 56.30 0.2M
2021-11-04 54.90 54.90 53.35 54.10 0.0M
2021-11-03 52.27 54.05 52.27 53.30 0.0M
2021-11-02 53.23 54.47 53.00 53.20 0.0M
2021-11-01 52.00 53.25 52.00 52.95 0.0M
2021-10-29 52.05 52.62 50.78 52.05 0.0M
2021-10-28 52.63 53.03 51.83 52.05 0.0M
2021-10-27 53.10 54.25 52.43 52.88 0.0M
2021-10-26 54.97 54.97 51.47 52.82 0.0M
2021-10-25 54.97 54.97 50.98 51.13 0.1M
2021-10-22 53.25 53.65 52.02 52.32 0.0M
2021-10-21 53.58 53.58 52.50 52.67 0.1M
2021-10-20 54.00 54.60 52.10 53.08 0.1M
2021-10-19 54.67 55.68 54.17 54.32 0.1M
2021-10-18 54.67 55.95 54.67 55.12 0.1M
2021-10-14 55.00 56.52 55.00 55.48 0.1M
2021-10-13 56.07 56.48 55.50 55.80 0.1M
2021-10-12 54.00 56.90 54.00 55.88 0.0M
2021-10-11 56.33 57.30 56.00 56.27 0.1M
2021-10-08 56.33 57.90 56.33 56.83 0.0M
2021-10-07 58.00 58.00 56.63 57.03 0.1M
2021-10-06 57.67 58.85 56.67 56.83 0.1M
2021-10-05 56.53 58.10 56.42 57.68 0.2M
2021-10-04 57.33 57.33 55.53 56.52 0.0M
2021-10-01 55.35 56.00 54.73 55.53 0.1M
2021-09-30 56.67 56.67 55.33 55.53 0.0M
2021-09-29 55.00 56.38 54.33 55.48 0.1M
2021-09-28 56.17 56.27 54.85 55.30 0.1M
2021-09-27 57.02 57.02 55.73 56.15 0.0M
2021-09-24 56.88 57.23 56.02 56.15 0.1M
2021-09-23 55.53 57.63 55.53 56.77 0.1M
2021-09-22 57.80 57.80 56.83 57.00 0.1M
2021-09-21 59.03 59.33 56.63 57.65 0.2M
2021-09-20 59.67 59.67 56.13 56.58 0.4M
2021-09-17 55.33 56.58 55.02 55.88 0.1M
2021-09-16 56.62 56.98 55.67 55.93 0.1M
2021-09-15 56.33 57.33 56.33 56.62 0.1M
2021-09-14 59.67 59.67 56.70 57.03 0.0M
2021-09-13 57.33 60.00 55.32 57.63 0.1M
2021-09-09 58.00 58.33 56.05 56.85 0.2M
2021-09-08 57.33 58.53 56.17 56.85 0.1M
2021-09-07 55.33 58.12 54.13 57.55 0.2M
2021-09-06 58.00 58.00 54.78 55.85 0.2M
2021-09-03 60.17 60.17 55.87 57.10 0.7M
2021-09-02 51.60 54.70 51.60 54.70 0.0M
2021-09-01 50.00 50.48 49.00 49.73 0.0M
2021-08-31 50.70 51.17 50.03 50.23 0.1M
2021-08-30 51.67 51.67 50.38 50.67 0.0M
2021-08-27 49.47 52.20 48.82 51.02 0.1M
2021-08-26 50.02 50.52 49.37 49.50 0.0M
2021-08-25 50.67 51.33 50.13 50.27 0.1M
2021-08-24 47.68 50.97 47.15 50.48 0.1M
2021-08-23 51.10 51.10 47.00 48.67 0.1M
2021-08-20 50.67 51.33 49.47 49.77 0.1M
2021-08-18 53.07 53.07 51.50 51.95 0.1M
2021-08-17 52.67 53.55 51.75 52.13 0.1M
2021-08-16 54.00 54.67 52.33 53.03 0.1M
2021-08-13 56.00 56.52 53.87 54.68 0.1M
2021-08-12 56.33 58.13 55.08 55.42 0.2M
2021-08-11 51.67 54.33 47.30 54.33 0.5M
2021-08-10 52.00 53.38 48.95 49.40 0.2M
2021-08-09 54.17 54.83 52.53 52.88 0.1M
2021-08-06 54.33 55.67 54.00 54.22 0.1M
2021-08-05 57.48 57.48 53.73 54.45 0.1M
2021-08-04 55.92 58.22 55.90 56.35 0.2M
2021-08-03 56.02 57.40 55.85 56.02 0.1M
2021-08-02 58.33 58.33 56.27 56.53 0.1M
2021-07-30 57.33 57.67 56.45 56.63 0.1M
2021-07-29 58.57 59.37 56.85 57.23 0.2M
2021-07-28 57.02 59.07 55.38 58.57 0.3M
2021-07-27 59.33 59.38 56.30 56.87 0.1M
2021-07-26 57.70 60.00 57.70 58.48 0.2M
2021-07-23 61.18 61.18 57.08 57.65 0.2M
2021-07-22 61.05 62.87 59.43 60.08 0.2M
2021-07-20 63.63 63.63 59.42 60.53 0.8M
2021-07-19 59.57 64.28 57.37 64.08 3.0M
2021-07-16 55.73 60.00 55.73 58.45 1.0M
2021-07-15 72.67 74.82 61.22 61.22 2.2M
2021-07-14 68.02 68.02 68.02 68.02 0.1M
2021-07-13 59.13 61.83 58.33 61.83 0.3M
2021-07-12 49.67 56.22 49.12 56.22 2.9M
2021-07-09 39.43 46.95 38.85 46.85 3.0M
2021-07-08 37.33 39.85 37.00 39.13 0.3M
2021-07-07 36.83 37.27 36.33 36.68 0.1M
2021-07-06 37.93 38.15 36.10 36.30 0.2M
2021-07-05 37.70 38.10 37.35 37.78 0.1M
2021-07-02 37.67 37.88 37.33 37.45 0.0M
2021-07-01 38.67 38.75 37.65 37.80 0.1M
2021-06-30 39.00 39.40 37.12 38.17 0.4M
2021-06-29 40.67 41.73 40.53 41.38 0.1M
2021-06-28 40.47 42.12 36.33 40.58 0.1M
2021-06-25 40.03 40.80 39.83 40.02 0.0M
2021-06-24 42.13 42.13 40.13 40.37 0.0M
2021-06-23 41.02 42.00 39.80 41.40 0.1M
2021-06-22 40.18 41.27 40.10 40.28 0.0M
2021-06-21 38.10 40.87 38.10 39.73 0.1M
2021-06-18 40.78 41.28 37.53 39.42 0.1M
2021-06-17 40.43 41.68 40.22 40.43 0.1M
2021-06-16 42.23 42.40 40.47 40.95 0.1M
2021-06-15 41.82 43.17 41.82 42.35 0.1M
2021-06-14 40.77 42.83 39.82 41.48 0.2M
2021-06-11 43.22 43.67 42.00 42.35 0.1M
2021-06-10 41.67 43.75 41.67 43.07 0.1M
2021-06-09 42.87 44.97 38.33 41.73 0.6M
2021-06-08 38.30 44.55 38.13 42.28 0.9M
2021-06-07 37.98 38.57 36.33 37.97 0.1M
2021-06-04 38.22 38.30 37.50 38.02 0.1M
2021-06-03 38.45 38.45 37.90 38.08 0.0M
2021-06-02 36.88 38.68 36.73 37.90 0.1M
2021-06-01 38.03 38.13 36.13 36.43 0.1M
2021-05-31 38.22 38.48 37.23 37.52 0.0M
2021-05-28 39.00 39.00 37.73 38.00 0.1M
2021-05-27 38.63 39.55 38.07 38.58 0.1M
2021-05-26 36.00 39.28 36.00 38.58 0.2M
2021-05-25 38.17 38.67 36.78 37.03 0.1M
2021-05-24 38.33 39.05 37.73 38.10 0.1M
2021-05-21 38.83 38.83 37.50 37.73 0.1M
2021-05-20 36.23 38.47 34.20 37.60 0.4M
2021-05-19 34.20 35.63 32.92 35.40 0.1M
2021-05-18 34.80 34.80 33.78 33.98 0.0M
2021-05-17 33.30 34.70 33.30 33.93 0.0M
2021-05-14 34.23 34.50 33.17 33.30 0.0M
2021-05-12 34.80 35.08 33.40 34.10 0.1M
2021-05-11 33.67 35.27 33.60 34.50 0.0M
2021-05-10 33.75 34.33 32.70 33.85 0.1M
2021-05-07 32.80 32.90 32.47 32.53 0.0M
2021-05-06 32.45 32.90 32.00 32.48 0.1M
2021-05-05 32.57 32.68 32.30 32.38 0.0M
2021-05-04 32.38 32.83 32.30 32.40 0.0M
2021-05-03 31.83 32.42 31.83 32.35 0.0M
2021-04-30 32.45 32.77 32.35 32.62 0.0M
2021-04-29 32.68 32.83 31.75 32.57 0.0M
2021-04-28 31.75 32.78 31.75 32.58 0.0M
2021-04-27 32.77 32.92 32.20 32.45 0.0M
2021-04-26 32.45 32.68 32.33 32.38 0.0M
2021-04-23 32.22 32.68 32.12 32.30 0.0M
2021-04-22 32.00 32.28 32.00 32.13 0.0M
2021-04-20 32.33 32.48 32.00 32.13 0.0M
2021-04-19 31.88 32.00 30.58 31.60 0.0M
2021-04-16 32.67 33.27 32.00 32.88 0.0M
2021-04-15 32.50 32.57 32.17 32.43 0.0M
2021-04-13 32.40 33.07 32.20 32.65 0.0M
2021-04-12 33.70 33.70 31.67 32.47 0.1M
2021-04-09 34.00 34.00 33.33 33.82 0.0M
2021-04-08 33.78 34.08 33.72 33.85 0.0M
2021-04-07 33.73 33.92 33.33 33.67 0.0M
2021-04-06 33.50 33.95 33.02 33.60 0.0M
2021-04-05 33.83 33.83 33.02 33.43 0.0M
2021-04-01 32.50 33.82 32.50 33.55 0.0M
2021-03-31 33.00 33.58 32.68 32.98 0.1M
2021-03-30 33.78 33.83 33.20 33.40 0.1M
2021-03-26 33.10 33.48 33.08 33.22 0.0M
2021-03-25 36.00 36.00 32.08 32.67 0.2M
2021-03-24 35.05 35.05 34.00 34.18 0.0M
2021-03-23 35.93 35.93 34.85 34.92 0.0M
2021-03-22 34.88 35.33 33.60 34.72 0.1M
2021-03-19 35.17 35.17 34.10 34.82 0.1M
2021-03-18 35.38 35.45 34.28 35.03 0.1M
2021-03-17 36.10 36.17 34.80 35.00 0.1M
2021-03-16 36.00 36.18 35.55 35.68 0.0M
2021-03-15 35.35 36.90 35.35 35.98 0.1M
2021-03-12 37.67 38.58 36.92 37.07 0.1M
2021-03-10 35.52 38.18 35.47 37.25 0.2M
2021-03-09 35.42 35.63 35.30 35.32 0.0M
2021-03-08 35.72 35.78 35.33 35.42 0.0M
2021-03-05 35.80 35.88 35.38 35.58 0.0M
2021-03-04 35.57 41.63 35.43 35.60 0.1M
2021-03-03 36.67 36.67 35.53 35.72 0.0M
2021-03-02 35.70 35.80 35.33 35.42 0.1M
2021-03-01 35.43 35.82 35.30 35.43 0.1M
2021-02-26 34.35 36.53 34.33 35.47 0.1M
2021-02-25 34.68 36.20 34.68 35.95 0.1M
2021-02-24 34.70 35.67 34.67 35.42 0.1M
2021-02-23 35.85 35.95 35.17 35.23 0.0M
2021-02-22 35.83 36.33 35.17 35.30 0.1M
2021-02-19 34.97 36.40 34.75 35.37 0.1M
2021-02-18 34.67 35.37 34.67 34.97 0.0M
2021-02-17 35.07 35.12 34.67 34.98 0.0M
2021-02-16 35.37 35.55 35.00 35.02 0.0M
2021-02-15 34.52 35.50 34.52 35.12 0.0M
2021-02-12 34.07 35.83 34.07 35.25 0.0M
2021-02-11 35.87 35.87 34.33 35.12 0.1M
2021-02-10 37.63 37.63 34.93 35.38 0.1M
2021-02-09 37.93 37.93 36.70 36.95 0.1M
2021-02-08 37.33 37.55 36.00 37.02 0.1M
2021-02-05 35.93 36.60 35.72 36.02 0.0M
2021-02-04 35.62 36.25 35.43 35.75 0.0M
2021-02-03 36.00 36.17 35.50 35.73 0.0M
2021-02-02 35.33 35.92 35.25 35.60 0.0M
2021-02-01 34.80 35.33 34.62 35.05 0.0M
2021-01-29 34.52 35.22 34.50 34.80 0.0M
2021-01-28 34.33 35.17 33.85 34.70 0.0M
2021-01-27 35.00 35.00 34.47 34.70 0.0M
2021-01-25 35.30 35.57 34.85 35.02 0.0M
2021-01-22 35.68 35.85 35.00 35.30 0.0M
2021-01-21 36.23 36.73 35.17 35.48 0.0M
2021-01-20 36.50 37.08 35.98 36.13 0.0M
2021-01-19 35.98 36.47 35.98 36.15 0.0M
2021-01-18 35.67 36.15 35.18 35.65 0.0M
2021-01-15 37.32 37.42 36.30 36.58 0.0M
2021-01-14 37.52 37.65 36.93 37.32 0.1M
2021-01-13 37.67 38.20 37.00 37.45 0.0M
2021-01-12 37.80 37.85 37.08 37.48 0.1M
2021-01-11 38.67 38.75 37.05 37.45 0.1M
2021-01-08 38.00 38.75 37.73 38.07 0.0M
2021-01-07 38.60 38.60 37.67 37.73 0.1M
2021-01-06 38.32 39.00 37.33 37.92 0.2M
2021-01-05 35.68 37.63 35.68 37.15 0.1M
2021-01-04 38.33 38.33 36.92 37.28 0.1M
2021-01-01 37.00 37.85 36.88 37.27 0.0M