Price Data Selection & Download
Kakatiya Textiles Share Price All Time Records & Statistics (Feb 2010 - Sep 2026)
2268 daily OHLCV records on BSE from Feb. 2010 to Sept. 2026. Review KAKTEX price earnings ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹126.40
November 10, 2022
BSE Exchange
Share Price All Time Low
₹0.57
May 05, 2021
BSE Exchange
Highest Volume Trading Day
199,614
June 05, 2025 • ₹24.21
BSE Exchange
Share Price History Data (Feb 2010 - Sep 2026)
KAKTEX daily open, high, low, close and volume (OHLCV) on BSE — 149 records.
Total Records
149
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹7.70 | ₹7.70 | ₹7.70 | ₹7.70 | 11 |
| 2026-09-17 | ₹7.70 | ₹8.09 | ₹7.70 | ₹8.09 | 371 |
| 2026-09-16 | ₹8.10 | ₹8.10 | ₹8.10 | ₹8.10 | 1 |
| 2026-09-15 | ₹8.17 | ₹8.17 | ₹8.17 | ₹8.17 | 114 |
| 2026-09-11 | ₹8.60 | ₹8.60 | ₹8.60 | ₹8.60 | 61 |
| 2026-09-10 | ₹8.60 | ₹8.60 | ₹8.60 | ₹8.60 | 101 |
| 2026-09-07 | ₹8.70 | ₹8.70 | ₹8.70 | ₹8.70 | 1,464 |
| 2026-09-04 | ₹7.87 | ₹8.29 | ₹7.87 | ₹8.29 | 1,197 |
| 2026-09-03 | ₹8.00 | ₹8.02 | ₹7.90 | ₹7.90 | 467 |
| 2026-09-01 | ₹8.29 | ₹8.29 | ₹8.20 | ₹8.20 | 11 |
| 2026-08-28 | ₹7.90 | ₹7.90 | ₹7.90 | ₹7.90 | 10 |
| 2026-08-24 | ₹7.52 | ₹7.90 | ₹7.52 | ₹7.90 | 683 |
| 2026-08-21 | ₹7.90 | ₹7.90 | ₹7.90 | ₹7.90 | 7 |
| 2026-08-20 | ₹8.00 | ₹8.00 | ₹7.90 | ₹7.90 | 810 |
| 2026-08-19 | ₹8.80 | ₹8.80 | ₹8.29 | ₹8.29 | 224 |
| 2026-08-18 | ₹8.30 | ₹8.71 | ₹8.26 | ₹8.71 | 1,465 |
| 2026-08-17 | ₹8.40 | ₹8.40 | ₹8.30 | ₹8.30 | 150 |
| 2026-08-14 | ₹8.40 | ₹8.40 | ₹8.40 | ₹8.40 | 1 |
| 2026-08-13 | ₹8.26 | ₹8.26 | ₹8.26 | ₹8.26 | 238 |
| 2026-08-12 | ₹7.90 | ₹8.26 | ₹7.90 | ₹8.26 | 948 |
| 2026-08-11 | ₹8.26 | ₹8.26 | ₹8.26 | ₹8.26 | 384 |
| 2026-08-10 | ₹8.25 | ₹8.26 | ₹8.25 | ₹8.26 | 2 |
| 2026-08-07 | ₹8.66 | ₹8.66 | ₹8.66 | ₹8.66 | 92 |
| 2026-08-06 | ₹8.66 | ₹8.66 | ₹8.66 | ₹8.66 | 1,717 |
| 2026-08-05 | ₹9.58 | ₹9.58 | ₹9.11 | ₹9.11 | 2 |
| 2026-08-04 | ₹9.58 | ₹9.58 | ₹9.58 | ₹9.58 | 11 |
| 2026-08-03 | ₹9.58 | ₹9.58 | ₹9.58 | ₹9.58 | 50 |
| 2026-07-29 | ₹9.59 | ₹9.59 | ₹9.59 | ₹9.59 | 20 |
| 2026-07-28 | ₹9.59 | ₹9.59 | ₹9.59 | ₹9.59 | 2 |
| 2026-07-27 | ₹9.60 | ₹9.60 | ₹9.59 | ₹9.59 | 601 |
| 2026-07-23 | ₹9.60 | ₹9.60 | ₹9.60 | ₹9.60 | 640 |
| 2026-07-22 | ₹9.16 | ₹9.17 | ₹9.16 | ₹9.16 | 1,624 |
| 2026-07-20 | ₹9.65 | ₹9.65 | ₹9.64 | ₹9.64 | 960 |
| 2026-07-17 | ₹9.60 | ₹9.60 | ₹9.60 | ₹9.60 | 23 |
| 2026-07-16 | ₹9.76 | ₹9.76 | ₹9.75 | ₹9.75 | 241 |
| 2026-07-15 | ₹9.76 | ₹9.76 | ₹9.76 | ₹9.76 | 1 |
| 2026-07-14 | ₹8.90 | ₹9.30 | ₹8.90 | ₹9.30 | 2 |
| 2026-07-13 | ₹9.35 | ₹9.35 | ₹9.35 | ₹9.35 | 875 |
| 2026-07-10 | ₹8.85 | ₹9.76 | ₹8.85 | ₹9.76 | 1,643 |
| 2026-07-09 | ₹9.30 | ₹9.30 | ₹9.30 | ₹9.30 | 84 |
| 2026-07-08 | ₹9.78 | ₹9.78 | ₹9.78 | ₹9.78 | 1 |
| 2026-07-07 | ₹9.86 | ₹9.86 | ₹9.84 | ₹9.84 | 809 |
| 2026-07-06 | ₹9.89 | ₹9.89 | ₹9.86 | ₹9.86 | 617 |
| 2026-07-03 | ₹10.40 | ₹10.40 | ₹9.65 | ₹9.65 | 550 |
| 2026-07-02 | ₹10.50 | ₹10.50 | ₹10.15 | ₹10.15 | 522 |
| 2026-07-01 | ₹10.27 | ₹10.27 | ₹10.00 | ₹10.00 | 46 |
| 2026-06-30 | ₹10.51 | ₹10.51 | ₹10.27 | ₹10.27 | 625 |
| 2026-06-29 | ₹10.01 | ₹10.01 | ₹10.00 | ₹10.01 | 2,237 |
| 2026-06-25 | ₹9.54 | ₹9.54 | ₹9.54 | ₹9.54 | 360 |
| 2026-06-24 | ₹9.09 | ₹9.09 | ₹9.09 | ₹9.09 | 381 |
| 2026-06-23 | ₹8.61 | ₹8.66 | ₹8.61 | ₹8.66 | 17 |
| 2026-06-22 | ₹8.61 | ₹8.61 | ₹8.61 | ₹8.61 | 138 |
| 2026-06-19 | ₹8.20 | ₹8.20 | ₹8.20 | ₹8.20 | 72 |
| 2026-06-17 | ₹8.15 | ₹8.20 | ₹8.15 | ₹8.20 | 109 |
| 2026-06-16 | ₹8.25 | ₹8.25 | ₹8.13 | ₹8.13 | 338 |
| 2026-06-15 | ₹8.55 | ₹8.55 | ₹8.55 | ₹8.55 | 25 |
| 2026-06-12 | ₹8.46 | ₹8.55 | ₹8.46 | ₹8.55 | 163 |
| 2026-06-11 | ₹9.00 | ₹9.00 | ₹8.90 | ₹8.90 | 1,077 |
| 2026-06-10 | ₹9.00 | ₹9.00 | ₹9.00 | ₹9.00 | 122 |
| 2026-06-09 | ₹9.00 | ₹9.00 | ₹9.00 | ₹9.00 | 590 |
| 2026-06-08 | ₹9.00 | ₹9.00 | ₹9.00 | ₹9.00 | 2 |
| 2026-06-05 | ₹9.00 | ₹9.00 | ₹9.00 | ₹9.00 | 616 |
| 2026-06-03 | ₹9.00 | ₹9.00 | ₹9.00 | ₹9.00 | 25 |
| 2026-06-02 | ₹9.19 | ₹9.19 | ₹9.19 | ₹9.19 | 39 |
| 2026-06-01 | ₹9.20 | ₹9.67 | ₹9.20 | ₹9.67 | 181 |
| 2026-05-29 | ₹9.67 | ₹9.67 | ₹9.67 | ₹9.67 | 602 |
| 2026-05-27 | ₹9.67 | ₹9.67 | ₹9.67 | ₹9.67 | 19 |
| 2026-05-26 | ₹9.40 | ₹9.40 | ₹9.21 | ₹9.21 | 82 |
| 2026-05-25 | ₹9.40 | ₹9.40 | ₹9.40 | ₹9.40 | 231 |
| 2026-05-22 | ₹9.40 | ₹9.40 | ₹9.40 | ₹9.40 | 310 |
| 2026-05-21 | ₹9.40 | ₹9.40 | ₹9.40 | ₹9.40 | 221 |
| 2026-05-19 | ₹9.40 | ₹9.40 | ₹9.40 | ₹9.40 | 12 |
| 2026-05-15 | ₹9.60 | ₹9.60 | ₹9.40 | ₹9.40 | 161 |
| 2026-05-14 | ₹9.60 | ₹9.60 | ₹9.60 | ₹9.60 | 14 |
| 2026-05-13 | ₹9.60 | ₹9.60 | ₹9.60 | ₹9.60 | 100 |
| 2026-05-12 | ₹9.60 | ₹9.60 | ₹9.60 | ₹9.60 | 128 |
| 2026-05-07 | ₹9.60 | ₹9.60 | ₹9.60 | ₹9.60 | 500 |
| 2026-05-05 | ₹9.51 | ₹9.52 | ₹9.51 | ₹9.52 | 183 |
| 2026-04-29 | ₹9.50 | ₹9.50 | ₹9.50 | ₹9.50 | 110 |
| 2026-04-27 | ₹9.50 | ₹9.50 | ₹9.50 | ₹9.50 | 1,249 |
| 2026-04-24 | ₹9.50 | ₹9.50 | ₹9.50 | ₹9.50 | 117 |
| 2026-04-23 | ₹9.05 | ₹9.05 | ₹9.05 | ₹9.05 | 558 |
| 2026-04-22 | ₹8.98 | ₹9.01 | ₹8.98 | ₹9.01 | 65 |
| 2026-04-21 | ₹9.45 | ₹9.45 | ₹9.45 | ₹9.45 | 10 |
| 2026-04-20 | ₹9.50 | ₹9.50 | ₹9.50 | ₹9.50 | 155 |
| 2026-04-17 | ₹9.20 | ₹9.50 | ₹9.20 | ₹9.50 | 204 |
| 2026-04-16 | ₹9.55 | ₹9.55 | ₹9.55 | ₹9.55 | 34 |
| 2026-04-15 | ₹9.55 | ₹9.55 | ₹9.55 | ₹9.55 | 1 |
| 2026-04-10 | ₹9.14 | ₹9.55 | ₹9.14 | ₹9.55 | 970 |
| 2026-04-09 | ₹8.46 | ₹9.14 | ₹8.46 | ₹9.14 | 1,195 |
| 2026-04-08 | ₹8.90 | ₹8.90 | ₹8.90 | ₹8.90 | 5 |
| 2026-04-07 | ₹8.89 | ₹8.90 | ₹8.89 | ₹8.90 | 656 |
| 2026-04-06 | ₹9.25 | ₹9.25 | ₹9.19 | ₹9.19 | 128 |
| 2026-04-02 | ₹8.90 | ₹8.90 | ₹8.90 | ₹8.90 | 100 |
| 2026-04-01 | ₹8.90 | ₹8.90 | ₹8.90 | ₹8.90 | 3,249 |
| 2026-03-30 | ₹8.70 | ₹8.70 | ₹8.01 | ₹8.10 | 1,116 |
| 2026-03-27 | ₹9.41 | ₹9.45 | ₹8.70 | ₹8.70 | 897 |
| 2026-03-25 | ₹9.41 | ₹9.41 | ₹9.41 | ₹9.41 | 11 |
| 2026-03-24 | ₹10.70 | ₹10.70 | ₹9.01 | ₹10.45 | 283 |
| 2026-03-20 | ₹9.90 | ₹9.90 | ₹9.89 | ₹9.89 | 2,527 |
| 2026-03-18 | ₹9.00 | ₹9.00 | ₹9.00 | ₹9.00 | 132 |
| 2026-03-17 | ₹8.90 | ₹8.90 | ₹8.85 | ₹8.85 | 352 |
| 2026-03-16 | ₹9.50 | ₹9.50 | ₹8.60 | ₹8.60 | 77 |
| 2026-03-13 | ₹9.50 | ₹9.50 | ₹9.50 | ₹9.50 | 41 |
| 2026-03-12 | ₹10.05 | ₹10.05 | ₹10.05 | ₹10.05 | 26 |
| 2026-03-11 | ₹10.09 | ₹10.09 | ₹9.25 | ₹9.25 | 266 |
| 2026-03-10 | ₹10.23 | ₹10.23 | ₹9.21 | ₹9.22 | 124 |
| 2026-03-09 | ₹10.23 | ₹10.23 | ₹10.23 | ₹10.23 | 130 |
| 2026-03-06 | ₹10.25 | ₹10.25 | ₹10.23 | ₹10.23 | 702 |
| 2026-03-04 | ₹10.25 | ₹10.25 | ₹10.25 | ₹10.25 | 22 |
| 2026-03-02 | ₹9.89 | ₹9.89 | ₹9.89 | ₹9.89 | 787 |
| 2026-02-26 | ₹9.01 | ₹9.89 | ₹9.01 | ₹9.89 | 494 |
| 2026-02-25 | ₹8.61 | ₹9.01 | ₹8.61 | ₹9.01 | 2,706 |
| 2026-02-24 | ₹10.50 | ₹10.50 | ₹9.50 | ₹9.50 | 3,787 |
| 2026-02-23 | ₹10.50 | ₹10.50 | ₹10.50 | ₹10.50 | 200 |
| 2026-02-20 | ₹10.88 | ₹10.88 | ₹10.88 | ₹10.88 | 93 |
| 2026-02-19 | ₹10.88 | ₹10.88 | ₹10.88 | ₹10.88 | 759 |
| 2026-02-18 | ₹10.85 | ₹10.88 | ₹10.85 | ₹10.88 | 751 |
| 2026-02-17 | ₹12.00 | ₹12.00 | ₹10.80 | ₹10.80 | 465 |
| 2026-02-16 | ₹12.00 | ₹12.00 | ₹12.00 | ₹12.00 | 6,915 |
| 2026-02-13 | ₹12.49 | ₹12.49 | ₹11.75 | ₹11.75 | 107 |
| 2026-02-12 | ₹12.25 | ₹12.25 | ₹11.80 | ₹11.80 | 110 |
| 2026-02-11 | ₹11.50 | ₹12.25 | ₹11.50 | ₹12.25 | 685 |
| 2026-02-10 | ₹11.50 | ₹11.51 | ₹11.50 | ₹11.50 | 1,413 |
| 2026-02-09 | ₹11.53 | ₹11.56 | ₹11.53 | ₹11.55 | 631 |
| 2026-02-06 | ₹11.50 | ₹12.25 | ₹11.50 | ₹11.52 | 1,240 |
| 2026-02-04 | ₹12.49 | ₹12.51 | ₹12.49 | ₹12.51 | 1,877 |
| 2026-02-03 | ₹12.25 | ₹12.25 | ₹11.01 | ₹11.56 | 3,664 |
| 2026-02-02 | ₹12.49 | ₹12.49 | ₹12.49 | ₹12.49 | 306 |
| 2026-02-01 | ₹11.50 | ₹11.50 | ₹11.50 | ₹11.50 | 55 |
| 2026-01-30 | ₹11.55 | ₹11.55 | ₹11.50 | ₹11.50 | 51 |
| 2026-01-29 | ₹13.50 | ₹13.50 | ₹11.01 | ₹11.01 | 2,159 |
| 2026-01-28 | ₹11.75 | ₹11.75 | ₹11.75 | ₹11.75 | 1,002 |
| 2026-01-27 | ₹11.75 | ₹11.75 | ₹11.75 | ₹11.75 | 120 |
| 2026-01-23 | ₹11.25 | ₹11.25 | ₹11.00 | ₹11.00 | 195 |
| 2026-01-22 | ₹9.60 | ₹11.75 | ₹9.60 | ₹11.50 | 3,733 |
| 2026-01-21 | ₹10.50 | ₹12.00 | ₹10.50 | ₹12.00 | 1,528 |
| 2026-01-20 | ₹12.34 | ₹12.34 | ₹10.50 | ₹10.50 | 782 |
| 2026-01-19 | ₹12.95 | ₹12.95 | ₹12.40 | ₹12.40 | 277 |
| 2026-01-16 | ₹13.00 | ₹13.00 | ₹13.00 | ₹13.00 | 195 |
| 2026-01-13 | ₹14.00 | ₹14.00 | ₹13.00 | ₹13.00 | 153 |
| 2026-01-12 | ₹10.88 | ₹14.00 | ₹10.88 | ₹14.00 | 5 |
| 2026-01-09 | ₹13.60 | ₹13.60 | ₹13.60 | ₹13.60 | 50 |
| 2026-01-08 | ₹14.20 | ₹14.20 | ₹13.60 | ₹13.60 | 311 |
| 2026-01-07 | ₹14.74 | ₹14.74 | ₹13.00 | ₹13.54 | 672 |
| 2026-01-06 | ₹14.50 | ₹14.80 | ₹14.00 | ₹14.80 | 3,016 |
| 2026-01-05 | ₹14.87 | ₹15.74 | ₹14.00 | ₹14.07 | 2,630 |
| 2026-01-02 | ₹15.75 | ₹15.75 | ₹15.00 | ₹15.26 | 1,163 |
| 2026-01-01 | ₹16.00 | ₹16.00 | ₹15.25 | ₹15.75 | 135 |
Kakatiya Textiles Share Price Performance Analysis (Feb 2010 - Sep 2026)
KAKTEX price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-51.11%
₹15.75 → ₹7.70
Year to Date
Price Volatility
15.94%
Medium Volatility
Year to Date
Average Daily Volume
606
Year to Date Average
BSE Exchange
Kakatiya Textiles Share Price History – Frequently Asked Questions
Common questions about KAKTEX historical data and records. For live price, key ratios and fundamentals, see Kakatiya Textiles share price chart.
What is the all-time high share price of Kakatiya Textiles (KAKTEX)?
The all-time high share price of Kakatiya Textiles was ₹126.4 recorded on November 10, 2022 on the BSE exchange.
What is the all-time low share price of Kakatiya Textiles (KAKTEX)?
The all-time low share price of Kakatiya Textiles was ₹0.57 recorded on May 05, 2021 on the BSE exchange.
How can I download KAKTEX historical share price data?
You can download Kakatiya Textiles historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KAKTEX shares?
The highest trading volume day for Kakatiya Textiles was 199,614 shares traded on June 05, 2025 on the BSE exchange, with share price at ₹24.21.