Price Data Selection & Download
Kitex Garments Share Price All Time Records & Statistics (Sep 2012 - May 2026)
3364 daily OHLCV records on NSE from Sept. 2012 to May 2026. For live price, key ratios and fundamentals, see Kitex Garments stock price NSE.
Share Price All Time High
₹324.42
May 23, 2025
NSE Exchange
Share Price All Time Low
₹11.25
March 28, 2013
NSE Exchange
Highest Volume Trading Day
41,316,174
August 16, 2024 • ₹107.95
NSE Exchange
Share Price History Data (Sep 2012 - May 2026)
KITEX daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹163.00 | ₹164.75 | ₹160.25 | ₹161.19 | 398,593 |
| 2026-05-26 | ₹164.00 | ₹164.75 | ₹159.25 | ₹163.25 | 708,951 |
| 2026-05-25 | ₹159.90 | ₹168.68 | ₹159.89 | ₹163.07 | 1,047,772 |
| 2026-05-22 | ₹156.75 | ₹160.30 | ₹155.50 | ₹157.86 | 340,790 |
| 2026-05-21 | ₹157.58 | ₹158.75 | ₹156.00 | ₹157.14 | 256,633 |
| 2026-05-20 | ₹156.00 | ₹157.90 | ₹153.58 | ₹156.42 | 222,307 |
| 2026-05-19 | ₹154.01 | ₹158.00 | ₹154.00 | ₹157.26 | 300,355 |
| 2026-05-18 | ₹154.54 | ₹156.00 | ₹151.19 | ₹154.01 | 437,664 |
| 2026-05-15 | ₹159.15 | ₹160.38 | ₹156.43 | ₹156.75 | 323,157 |
| 2026-05-14 | ₹159.71 | ₹160.95 | ₹156.12 | ₹159.15 | 452,679 |
| 2026-05-13 | ₹158.00 | ₹160.86 | ₹157.15 | ₹159.02 | 489,430 |
| 2026-05-12 | ₹165.20 | ₹167.40 | ₹156.02 | ₹156.81 | 644,125 |
| 2026-05-11 | ₹169.52 | ₹169.96 | ₹166.12 | ₹167.17 | 476,354 |
| 2026-05-08 | ₹171.38 | ₹174.85 | ₹170.10 | ₹171.08 | 494,986 |
| 2026-05-07 | ₹170.53 | ₹174.70 | ₹170.21 | ₹171.38 | 704,275 |
| 2026-05-06 | ₹170.40 | ₹171.58 | ₹168.90 | ₹170.52 | 511,118 |
| 2026-05-05 | ₹166.70 | ₹172.00 | ₹166.00 | ₹170.09 | 823,527 |
| 2026-05-04 | ₹165.70 | ₹168.90 | ₹165.00 | ₹167.83 | 595,472 |
| 2026-04-30 | ₹164.00 | ₹165.51 | ₹162.30 | ₹164.49 | 448,564 |
| 2026-04-29 | ₹165.00 | ₹165.93 | ₹164.01 | ₹164.64 | 465,632 |
| 2026-04-28 | ₹166.50 | ₹167.00 | ₹164.15 | ₹164.35 | 543,744 |
| 2026-04-27 | ₹165.30 | ₹167.00 | ₹163.84 | ₹165.91 | 632,853 |
| 2026-04-24 | ₹169.40 | ₹171.25 | ₹160.42 | ₹163.63 | 1,239,983 |
| 2026-04-23 | ₹171.96 | ₹172.63 | ₹167.50 | ₹168.85 | 572,562 |
| 2026-04-22 | ₹172.20 | ₹173.49 | ₹170.71 | ₹172.37 | 514,829 |
| 2026-04-21 | ₹168.00 | ₹177.77 | ₹168.00 | ₹172.17 | 1,693,105 |
| 2026-04-20 | ₹171.60 | ₹171.60 | ₹166.80 | ₹167.24 | 646,383 |
| 2026-04-17 | ₹170.25 | ₹173.38 | ₹170.00 | ₹171.96 | 898,850 |
| 2026-04-16 | ₹170.99 | ₹172.50 | ₹168.50 | ₹169.51 | 593,597 |
| 2026-04-15 | ₹169.20 | ₹172.30 | ₹168.55 | ₹169.47 | 882,652 |
| 2026-04-13 | ₹164.60 | ₹166.46 | ₹161.00 | ₹165.55 | 703,457 |
| 2026-04-10 | ₹167.45 | ₹171.60 | ₹167.00 | ₹169.76 | 950,491 |
| 2026-04-09 | ₹167.76 | ₹170.36 | ₹165.01 | ₹165.56 | 800,785 |
| 2026-04-08 | ₹165.00 | ₹174.82 | ₹163.10 | ₹168.54 | 2,776,380 |
| 2026-04-07 | ₹157.50 | ₹160.00 | ₹154.11 | ₹155.89 | 598,678 |
| 2026-04-06 | ₹158.00 | ₹160.00 | ₹152.15 | ₹158.88 | 1,074,123 |
| 2026-04-02 | ₹153.53 | ₹157.00 | ₹148.15 | ₹155.71 | 1,092,300 |
| 2026-04-01 | ₹154.66 | ₹158.00 | ₹150.60 | ₹155.65 | 1,910,165 |
| 2026-03-30 | ₹150.00 | ₹150.00 | ₹141.66 | ₹142.25 | 1,265,082 |
| 2026-03-27 | ₹159.60 | ₹159.60 | ₹150.50 | ₹152.52 | 886,999 |
| 2026-03-25 | ₹161.13 | ₹163.70 | ₹158.60 | ₹159.60 | 819,401 |
| 2026-03-24 | ₹155.55 | ₹165.00 | ₹153.00 | ₹158.39 | 1,624,960 |
| 2026-03-23 | ₹156.00 | ₹156.62 | ₹149.00 | ₹150.21 | 803,317 |
| 2026-03-20 | ₹162.00 | ₹162.99 | ₹158.51 | ₹159.40 | 367,306 |
| 2026-03-19 | ₹161.07 | ₹162.85 | ₹159.20 | ₹159.56 | 426,540 |
| 2026-03-18 | ₹161.00 | ₹165.80 | ₹160.17 | ₹164.60 | 678,453 |
| 2026-03-17 | ₹161.80 | ₹164.66 | ₹158.00 | ₹160.78 | 612,072 |
| 2026-03-16 | ₹166.97 | ₹166.97 | ₹156.41 | ₹159.65 | 773,384 |
| 2026-03-13 | ₹168.55 | ₹168.57 | ₹162.90 | ₹165.10 | 589,452 |
| 2026-03-12 | ₹167.80 | ₹172.55 | ₹164.80 | ₹169.45 | 832,797 |
| 2026-03-11 | ₹169.00 | ₹173.61 | ₹166.88 | ₹167.80 | 884,757 |
| 2026-03-10 | ₹169.00 | ₹173.25 | ₹166.40 | ₹171.63 | 876,505 |
| 2026-03-09 | ₹164.90 | ₹166.46 | ₹160.89 | ₹164.06 | 740,785 |
| 2026-03-06 | ₹170.84 | ₹170.95 | ₹166.26 | ₹169.36 | 887,468 |
| 2026-03-05 | ₹164.31 | ₹177.70 | ₹163.82 | ₹172.38 | 1,359,403 |
| 2026-03-04 | ₹168.50 | ₹168.79 | ₹160.01 | ₹161.87 | 1,089,555 |
| 2026-03-02 | ₹164.86 | ₹176.00 | ₹164.86 | ₹169.85 | 1,603,849 |
| 2026-02-27 | ₹184.50 | ₹185.00 | ₹180.91 | ₹181.72 | 452,310 |
| 2026-02-26 | ₹186.42 | ₹192.00 | ₹182.61 | ₹184.46 | 765,380 |
| 2026-02-25 | ₹191.00 | ₹193.69 | ₹183.80 | ₹185.00 | 934,478 |
| 2026-02-24 | ₹193.00 | ₹193.27 | ₹188.02 | ₹189.90 | 1,158,202 |
| 2026-02-23 | ₹194.00 | ₹206.00 | ₹190.06 | ₹194.25 | 11,460,008 |
| 2026-02-20 | ₹187.60 | ₹190.12 | ₹185.50 | ₹185.99 | 892,494 |
| 2026-02-19 | ₹196.50 | ₹197.49 | ₹188.99 | ₹190.44 | 679,633 |
| 2026-02-18 | ₹195.27 | ₹197.30 | ₹193.00 | ₹196.30 | 735,657 |
| 2026-02-17 | ₹196.00 | ₹198.00 | ₹194.31 | ₹196.05 | 712,771 |
| 2026-02-16 | ₹194.85 | ₹198.20 | ₹190.00 | ₹196.79 | 1,745,114 |
| 2026-02-13 | ₹202.50 | ₹206.80 | ₹193.27 | ₹196.17 | 4,474,562 |
| 2026-02-12 | ₹191.79 | ₹203.80 | ₹186.51 | ₹199.50 | 4,043,121 |
| 2026-02-11 | ₹200.39 | ₹200.39 | ₹189.10 | ₹190.76 | 2,848,472 |
| 2026-02-10 | ₹208.79 | ₹211.00 | ₹200.10 | ₹201.39 | 3,096,388 |
| 2026-02-09 | ₹215.95 | ₹221.86 | ₹214.15 | ₹216.08 | 4,473,932 |
| 2026-02-06 | ₹204.00 | ₹211.90 | ₹198.22 | ₹208.86 | 3,706,537 |
| 2026-02-05 | ₹211.50 | ₹213.44 | ₹205.00 | ₹206.97 | 3,371,452 |
| 2026-02-04 | ₹210.00 | ₹230.90 | ₹209.00 | ₹214.66 | 25,050,593 |
| 2026-02-03 | ₹196.48 | ₹196.48 | ₹196.48 | ₹196.48 | 873,338 |
| 2026-02-02 | ₹172.40 | ₹172.40 | ₹159.23 | ₹163.74 | 1,181,264 |
| 2026-02-01 | ₹171.60 | ₹184.99 | ₹168.00 | ₹171.38 | 2,049,653 |
| 2026-01-30 | ₹171.40 | ₹173.00 | ₹165.00 | ₹170.93 | 1,497,120 |
| 2026-01-29 | ₹190.00 | ₹190.00 | ₹173.60 | ₹175.65 | 3,462,404 |
| 2026-01-28 | ₹188.25 | ₹189.00 | ₹182.65 | ₹188.22 | 6,565,107 |
| 2026-01-27 | ₹171.30 | ₹185.00 | ₹164.40 | ₹178.49 | 9,601,606 |
| 2026-01-23 | ₹154.41 | ₹167.19 | ₹151.56 | ₹163.68 | 7,861,785 |
| 2026-01-22 | ₹144.00 | ₹154.98 | ₹144.00 | ₹151.09 | 2,256,719 |
| 2026-01-21 | ₹146.90 | ₹147.56 | ₹138.20 | ₹140.94 | 1,249,845 |
| 2026-01-20 | ₹152.90 | ₹152.90 | ₹146.00 | ₹146.62 | 588,204 |
| 2026-01-19 | ₹153.96 | ₹153.96 | ₹149.71 | ₹151.29 | 471,931 |
| 2026-01-16 | ₹153.90 | ₹157.00 | ₹152.00 | ₹152.57 | 553,272 |
| 2026-01-14 | ₹155.00 | ₹155.46 | ₹151.66 | ₹152.91 | 714,220 |
| 2026-01-13 | ₹156.99 | ₹162.35 | ₹151.61 | ₹155.23 | 1,999,514 |
| 2026-01-12 | ₹153.00 | ₹156.30 | ₹147.12 | ₹154.19 | 2,472,922 |
| 2026-01-09 | ₹156.80 | ₹160.00 | ₹150.16 | ₹154.71 | 3,800,741 |
| 2026-01-08 | ₹171.18 | ₹172.45 | ₹166.00 | ₹166.81 | 647,793 |
| 2026-01-07 | ₹171.60 | ₹174.78 | ₹170.52 | ₹172.04 | 364,941 |
| 2026-01-06 | ₹175.36 | ₹176.25 | ₹170.29 | ₹170.92 | 610,612 |
| 2026-01-05 | ₹182.68 | ₹182.80 | ₹174.70 | ₹175.36 | 678,961 |
| 2026-01-02 | ₹180.01 | ₹183.40 | ₹179.53 | ₹182.68 | 331,054 |
| 2026-01-01 | ₹181.60 | ₹182.11 | ₹179.41 | ₹180.54 | 247,220 |
Kitex Garments Share Price Performance Analysis (Sep 2012 - May 2026)
KITEX price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-10.72%
₹180.54 → ₹161.19
Year to Date
Price Volatility
9.23%
Low Volatility
Year to Date
Average Daily Volume
1,694,599
Year to Date Average
NSE Exchange
Kitex Garments Share Price History – Frequently Asked Questions
Common questions about KITEX historical data and records. Explore Kitex Garments intrinsic worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Kitex Garments (KITEX)?
The all-time high share price of Kitex Garments was ₹324.42 recorded on May 23, 2025 on the NSE exchange.
What is the all-time low share price of Kitex Garments (KITEX)?
The all-time low share price of Kitex Garments was ₹11.25 recorded on March 28, 2013 on the NSE exchange.
How can I download KITEX historical share price data?
You can download Kitex Garments 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 KITEX shares?
The highest trading volume day for Kitex Garments was 41,316,174 shares traded on August 16, 2024 on the NSE exchange, with share price at ₹107.95.