Price Data Selection & Download
Kati Patang Lifestyle Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
1463 daily OHLCV records on BSE from Jan. 2008 to July 2026.
Share Price All Time High
₹41.52
March 07, 2025
BSE Exchange
Share Price All Time Low
₹0.93
November 19, 2020
BSE Exchange
Highest Volume Trading Day
364,680
May 27, 2025 • ₹21.59
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
KATIPATANG daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹15.08 | ₹15.42 | ₹14.00 | ₹14.22 | 11,880 |
| 2026-07-23 | ₹13.99 | ₹14.95 | ₹13.27 | ₹14.36 | 17,957 |
| 2026-07-22 | ₹13.23 | ₹14.62 | ₹13.23 | ₹13.95 | 5,351 |
| 2026-07-21 | ₹14.96 | ₹14.96 | ₹13.23 | ₹13.85 | 25,024 |
| 2026-07-20 | ₹12.99 | ₹14.30 | ₹12.99 | ₹13.83 | 32,547 |
| 2026-07-17 | ₹13.99 | ₹13.99 | ₹12.69 | ₹13.05 | 17,540 |
| 2026-07-16 | ₹13.66 | ₹14.54 | ₹12.90 | ₹13.37 | 14,742 |
| 2026-07-15 | ₹14.35 | ₹14.63 | ₹13.56 | ₹14.01 | 3,388 |
| 2026-07-14 | ₹14.46 | ₹14.46 | ₹13.65 | ₹14.18 | 18,059 |
| 2026-07-13 | ₹14.53 | ₹14.95 | ₹13.65 | ₹13.73 | 17,619 |
| 2026-07-10 | ₹14.94 | ₹14.94 | ₹14.13 | ₹14.39 | 2,155 |
| 2026-07-09 | ₹14.90 | ₹15.48 | ₹13.91 | ₹14.45 | 24,921 |
| 2026-07-08 | ₹15.87 | ₹15.87 | ₹14.30 | ₹14.57 | 22,976 |
| 2026-07-07 | ₹15.01 | ₹15.73 | ₹14.90 | ₹15.00 | 14,763 |
| 2026-07-06 | ₹15.94 | ₹15.94 | ₹14.90 | ₹15.12 | 20,285 |
| 2026-07-03 | ₹15.67 | ₹15.97 | ₹14.51 | ₹15.41 | 16,874 |
| 2026-07-02 | ₹16.59 | ₹16.59 | ₹14.83 | ₹15.01 | 21,876 |
| 2026-07-01 | ₹16.24 | ₹16.24 | ₹14.96 | ₹15.12 | 32,991 |
| 2026-06-30 | ₹16.49 | ₹16.49 | ₹15.45 | ₹15.61 | 9,455 |
| 2026-06-29 | ₹15.51 | ₹16.92 | ₹15.51 | ₹15.69 | 23,906 |
| 2026-06-25 | ₹16.89 | ₹16.89 | ₹15.80 | ₹15.95 | 5,067 |
| 2026-06-24 | ₹17.48 | ₹17.48 | ₹16.21 | ₹16.25 | 11,829 |
| 2026-06-23 | ₹16.34 | ₹16.34 | ₹16.17 | ₹16.32 | 5,920 |
| 2026-06-22 | ₹17.81 | ₹17.88 | ₹16.40 | ₹16.42 | 6,514 |
| 2026-06-19 | ₹19.00 | ₹19.00 | ₹16.70 | ₹16.94 | 10,477 |
| 2026-06-18 | ₹16.49 | ₹17.98 | ₹15.83 | ₹17.59 | 72,272 |
| 2026-06-17 | ₹16.00 | ₹16.68 | ₹15.85 | ₹16.35 | 4,505 |
| 2026-06-16 | ₹16.27 | ₹16.83 | ₹15.85 | ₹15.96 | 17,697 |
| 2026-06-15 | ₹18.68 | ₹18.68 | ₹16.03 | ₹16.27 | 16,181 |
| 2026-06-12 | ₹17.49 | ₹17.49 | ₹16.20 | ₹17.00 | 15,407 |
| 2026-06-11 | ₹17.00 | ₹17.13 | ₹15.89 | ₹16.35 | 13,661 |
| 2026-06-10 | ₹16.51 | ₹17.95 | ₹15.56 | ₹17.12 | 95,482 |
| 2026-06-09 | ₹16.83 | ₹17.00 | ₹16.31 | ₹16.34 | 7,724 |
| 2026-06-08 | ₹17.00 | ₹17.39 | ₹16.38 | ₹16.91 | 3,800 |
| 2026-06-05 | ₹18.24 | ₹18.24 | ₹16.55 | ₹17.00 | 3,287 |
| 2026-06-04 | ₹17.36 | ₹17.36 | ₹16.56 | ₹17.00 | 23,707 |
| 2026-06-03 | ₹17.08 | ₹17.08 | ₹16.09 | ₹16.79 | 956 |
| 2026-06-02 | ₹16.00 | ₹16.59 | ₹15.43 | ₹16.31 | 10,776 |
| 2026-06-01 | ₹16.20 | ₹16.94 | ₹15.96 | ₹16.06 | 35,722 |
| 2026-05-29 | ₹17.89 | ₹17.89 | ₹16.80 | ₹16.80 | 6,528 |
| 2026-05-27 | ₹17.95 | ₹18.07 | ₹16.77 | ₹17.26 | 61,593 |
| 2026-05-26 | ₹17.01 | ₹17.86 | ₹17.00 | ₹17.54 | 9,622 |
| 2026-05-25 | ₹17.00 | ₹17.87 | ₹16.41 | ₹17.49 | 5,973 |
| 2026-05-22 | ₹17.21 | ₹17.35 | ₹16.52 | ₹17.16 | 5,225 |
| 2026-05-21 | ₹17.34 | ₹17.34 | ₹16.85 | ₹17.20 | 56,663 |
| 2026-05-20 | ₹17.52 | ₹18.20 | ₹16.70 | ₹17.33 | 51,384 |
| 2026-05-19 | ₹17.59 | ₹18.03 | ₹16.88 | ₹17.52 | 7,398 |
| 2026-05-18 | ₹18.49 | ₹18.49 | ₹17.11 | ₹17.53 | 5,591 |
| 2026-05-15 | ₹18.14 | ₹18.14 | ₹17.42 | ₹17.79 | 11,685 |
| 2026-05-14 | ₹17.89 | ₹18.50 | ₹17.53 | ₹17.56 | 10,788 |
| 2026-05-13 | ₹17.97 | ₹17.97 | ₹17.20 | ₹17.72 | 14,754 |
| 2026-05-12 | ₹18.01 | ₹19.40 | ₹17.71 | ₹17.78 | 45,217 |
| 2026-05-11 | ₹18.35 | ₹18.78 | ₹18.16 | ₹18.64 | 6,964 |
| 2026-05-08 | ₹17.68 | ₹18.53 | ₹17.68 | ₹18.22 | 25,985 |
| 2026-05-07 | ₹19.49 | ₹19.49 | ₹18.16 | ₹18.58 | 8,780 |
| 2026-05-06 | ₹18.61 | ₹18.95 | ₹18.14 | ₹18.64 | 20,377 |
| 2026-05-05 | ₹19.80 | ₹19.80 | ₹18.08 | ₹18.56 | 51,203 |
| 2026-05-04 | ₹19.20 | ₹19.70 | ₹17.92 | ₹19.03 | 100,064 |
| 2026-04-30 | ₹19.69 | ₹19.69 | ₹18.50 | ₹18.77 | 58,011 |
| 2026-04-29 | ₹20.40 | ₹20.70 | ₹19.26 | ₹19.47 | 43,454 |
| 2026-04-28 | ₹19.69 | ₹21.09 | ₹19.52 | ₹20.16 | 48,128 |
| 2026-04-27 | ₹19.66 | ₹20.38 | ₹19.51 | ₹20.09 | 18,659 |
| 2026-04-24 | ₹19.78 | ₹19.78 | ₹18.95 | ₹19.51 | 30,813 |
| 2026-04-23 | ₹20.98 | ₹20.98 | ₹19.61 | ₹19.79 | 17,241 |
| 2026-04-22 | ₹20.04 | ₹21.04 | ₹19.17 | ₹20.50 | 40,020 |
| 2026-04-21 | ₹20.00 | ₹20.04 | ₹19.36 | ₹20.04 | 78,538 |
| 2026-04-20 | ₹19.99 | ₹19.99 | ₹18.17 | ₹19.09 | 42,639 |
| 2026-04-17 | ₹19.95 | ₹21.11 | ₹19.12 | ₹19.12 | 101,027 |
| 2026-04-16 | ₹19.59 | ₹20.49 | ₹19.11 | ₹20.12 | 42,047 |
| 2026-04-15 | ₹19.98 | ₹19.98 | ₹18.81 | ₹19.54 | 21,715 |
| 2026-04-13 | ₹20.14 | ₹20.14 | ₹19.00 | ₹19.23 | 14,876 |
| 2026-04-10 | ₹19.25 | ₹20.74 | ₹19.25 | ₹19.51 | 10,989 |
| 2026-04-09 | ₹20.80 | ₹21.28 | ₹19.90 | ₹20.09 | 15,786 |
| 2026-04-08 | ₹21.68 | ₹21.68 | ₹20.67 | ₹20.92 | 40,062 |
| 2026-04-07 | ₹21.29 | ₹21.35 | ₹20.03 | ₹21.05 | 5,890 |
| 2026-04-06 | ₹20.40 | ₹21.40 | ₹20.40 | ₹20.54 | 25,201 |
| 2026-04-02 | ₹19.89 | ₹20.49 | ₹18.96 | ₹20.39 | 62,262 |
| 2026-04-01 | ₹20.83 | ₹21.97 | ₹19.89 | ₹19.95 | 114,870 |
| 2026-03-30 | ₹22.28 | ₹22.28 | ₹20.58 | ₹20.93 | 1,010 |
| 2026-03-27 | ₹22.70 | ₹22.70 | ₹21.57 | ₹21.57 | 36,554 |
| 2026-03-25 | ₹23.45 | ₹23.45 | ₹21.60 | ₹22.70 | 7,647 |
| 2026-03-24 | ₹22.49 | ₹22.72 | ₹21.10 | ₹22.37 | 3,167 |
| 2026-03-23 | ₹22.97 | ₹22.97 | ₹21.42 | ₹21.64 | 36,717 |
| 2026-03-20 | ₹21.66 | ₹23.61 | ₹21.66 | ₹22.54 | 11,745 |
| 2026-03-19 | ₹24.60 | ₹24.60 | ₹22.60 | ₹22.60 | 26,962 |
| 2026-03-18 | ₹24.30 | ₹25.25 | ₹23.12 | ₹23.78 | 3,256 |
| 2026-03-17 | ₹24.00 | ₹24.07 | ₹22.78 | ₹24.06 | 25,549 |
| 2026-03-16 | ₹24.20 | ₹24.20 | ₹22.77 | ₹23.57 | 16,658 |
| 2026-03-13 | ₹24.14 | ₹24.14 | ₹22.49 | ₹23.64 | 51,452 |
| 2026-03-12 | ₹24.37 | ₹24.37 | ₹22.90 | ₹23.67 | 31,234 |
| 2026-03-11 | ₹23.60 | ₹24.35 | ₹22.72 | ₹23.89 | 9,617 |
| 2026-03-10 | ₹23.89 | ₹24.59 | ₹22.31 | ₹23.48 | 56,762 |
| 2026-03-09 | ₹23.68 | ₹23.69 | ₹22.57 | ₹23.42 | 80,986 |
| 2026-03-06 | ₹23.99 | ₹24.00 | ₹22.41 | ₹22.57 | 45,148 |
| 2026-03-05 | ₹24.00 | ₹24.00 | ₹22.51 | ₹23.58 | 8,583 |
| 2026-03-04 | ₹24.27 | ₹24.27 | ₹22.95 | ₹22.95 | 41,987 |
| 2026-03-02 | ₹23.91 | ₹24.78 | ₹22.73 | ₹24.15 | 36,175 |
| 2026-02-27 | ₹24.50 | ₹25.30 | ₹23.30 | ₹23.91 | 68,148 |
| 2026-02-26 | ₹25.59 | ₹25.59 | ₹23.32 | ₹24.20 | 43,569 |
| 2026-02-25 | ₹23.50 | ₹25.48 | ₹23.50 | ₹24.40 | 92,177 |
| 2026-02-24 | ₹25.00 | ₹25.20 | ₹23.17 | ₹24.27 | 26,187 |
| 2026-02-23 | ₹23.98 | ₹24.25 | ₹22.12 | ₹24.18 | 56,724 |
| 2026-02-20 | ₹23.95 | ₹23.95 | ₹22.20 | ₹23.10 | 37,273 |
| 2026-02-19 | ₹23.84 | ₹23.84 | ₹21.63 | ₹23.00 | 49,120 |
| 2026-02-18 | ₹23.11 | ₹23.11 | ₹21.08 | ₹22.75 | 318,116 |
| 2026-02-17 | ₹22.09 | ₹23.50 | ₹21.42 | ₹22.18 | 181,668 |
| 2026-02-16 | ₹22.75 | ₹23.77 | ₹21.61 | ₹22.54 | 112,850 |
| 2026-02-13 | ₹24.50 | ₹24.50 | ₹22.21 | ₹22.64 | 216,315 |
| 2026-02-12 | ₹24.30 | ₹24.30 | ₹22.90 | ₹23.37 | 84,220 |
| 2026-02-11 | ₹23.98 | ₹24.00 | ₹22.97 | ₹23.85 | 323,424 |
| 2026-02-10 | ₹22.86 | ₹22.86 | ₹22.86 | ₹22.86 | 28,130 |
| 2026-02-09 | ₹21.78 | ₹21.78 | ₹21.78 | ₹21.78 | 11,167 |
| 2026-02-06 | ₹19.48 | ₹20.87 | ₹19.48 | ₹20.75 | 21,369 |
| 2026-02-05 | ₹19.87 | ₹19.88 | ₹18.22 | ₹19.88 | 24,241 |
| 2026-02-04 | ₹18.82 | ₹20.16 | ₹18.81 | ₹18.94 | 18,046 |
| 2026-02-03 | ₹19.14 | ₹19.20 | ₹17.45 | ₹19.20 | 67,964 |
| 2026-02-02 | ₹17.36 | ₹18.32 | ₹17.36 | ₹18.29 | 20,142 |
| 2026-02-01 | ₹17.89 | ₹17.93 | ₹17.45 | ₹17.45 | 19,122 |
| 2026-01-30 | ₹15.47 | ₹17.08 | ₹15.47 | ₹17.08 | 64,566 |
| 2026-01-29 | ₹15.70 | ₹16.29 | ₹14.84 | ₹16.27 | 31,542 |
| 2026-01-28 | ₹16.87 | ₹16.87 | ₹15.33 | ₹15.62 | 14,708 |
| 2026-01-27 | ₹16.69 | ₹17.40 | ₹16.01 | ₹16.13 | 8,161 |
| 2026-01-23 | ₹18.10 | ₹18.10 | ₹16.76 | ₹16.77 | 3,473 |
| 2026-01-22 | ₹17.57 | ₹18.47 | ₹17.57 | ₹17.60 | 1,114 |
| 2026-01-21 | ₹17.26 | ₹17.73 | ₹17.00 | ₹17.73 | 2,793 |
| 2026-01-20 | ₹17.82 | ₹18.29 | ₹16.92 | ₹16.92 | 3,216 |
| 2026-01-19 | ₹18.24 | ₹18.50 | ₹17.66 | ₹17.74 | 700 |
| 2026-01-16 | ₹18.53 | ₹19.16 | ₹18.24 | ₹18.44 | 14,561 |
| 2026-01-14 | ₹18.99 | ₹19.40 | ₹18.06 | ₹19.16 | 10,840 |
| 2026-01-13 | ₹18.87 | ₹18.87 | ₹18.00 | ₹18.50 | 688 |
| 2026-01-12 | ₹18.58 | ₹18.99 | ₹17.85 | ₹18.42 | 7,693 |
| 2026-01-09 | ₹18.98 | ₹18.98 | ₹17.81 | ₹18.58 | 4,608 |
| 2026-01-08 | ₹19.49 | ₹19.49 | ₹18.50 | ₹18.52 | 8,834 |
| 2026-01-07 | ₹19.48 | ₹19.48 | ₹18.96 | ₹19.00 | 3,243 |
| 2026-01-06 | ₹19.07 | ₹19.07 | ₹18.14 | ₹18.96 | 4,203 |
| 2026-01-05 | ₹19.88 | ₹19.88 | ₹18.51 | ₹18.60 | 17,484 |
| 2026-01-02 | ₹19.49 | ₹19.49 | ₹18.86 | ₹19.19 | 5,722 |
| 2026-01-01 | ₹19.62 | ₹19.62 | ₹18.90 | ₹19.38 | 5,251 |
Kati Patang Lifestyle Share Price Performance Analysis (Jan 2008 - Jul 2026)
KATIPATANG price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-26.63%
₹19.38 → ₹14.22
Year to Date
Price Volatility
15.98%
Medium Volatility
Year to Date
Average Daily Volume
33,463
Year to Date Average
BSE Exchange
Kati Patang Lifestyle Share Price History – Frequently Asked Questions
Common questions about KATIPATANG historical data and records. Examine KATIPATANG quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Kati Patang Lifestyle (KATIPATANG)?
The all-time high share price of Kati Patang Lifestyle was ₹41.52 recorded on March 07, 2025 on the BSE exchange.
What is the all-time low share price of Kati Patang Lifestyle (KATIPATANG)?
The all-time low share price of Kati Patang Lifestyle was ₹0.93 recorded on November 19, 2020 on the BSE exchange.
How can I download KATIPATANG historical share price data?
You can download Kati Patang Lifestyle 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 KATIPATANG shares?
The highest trading volume day for Kati Patang Lifestyle was 364,680 shares traded on May 27, 2025 on the BSE exchange, with share price at ₹21.59.