Singapore markets close in 1 hour 28 minutes
Straits Times Index
3,279.64 -8.11 (-0.25%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,642.92 +358.38 (+2.07%) FTSE 100
8,128.81 +49.95 (+0.62%) Bitcoin USD
64,486.09 +239.08 (+0.37%) CMC Crypto 200
1,387.36 -9.17 (-0.66%)
Kitex Garments Limited (KITEX.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 12:46PM IST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 198.85 | 206.80 | 198.85 | 205.20 | 205.20 | 6,921 |
| 25 Apr 2024 | 205.85 | 205.85 | 201.60 | 202.70 | 202.70 | 5,687 |
| 24 Apr 2024 | 197.35 | 207.90 | 197.35 | 204.90 | 204.90 | 29,721 |
| 23 Apr 2024 | 198.95 | 201.00 | 196.40 | 199.40 | 199.40 | 9,810 |
| 22 Apr 2024 | 196.30 | 197.65 | 195.70 | 196.60 | 196.60 | 4,638 |
| 19 Apr 2024 | 194.55 | 196.05 | 190.10 | 192.45 | 192.45 | 9,724 |
| 18 Apr 2024 | 199.95 | 199.95 | 194.40 | 194.95 | 194.95 | 7,964 |
| 16 Apr 2024 | 192.30 | 199.50 | 190.65 | 195.25 | 195.25 | 43,938 |
| 15 Apr 2024 | 199.95 | 199.95 | 191.55 | 195.25 | 195.25 | 21,333 |
| 12 Apr 2024 | 204.85 | 204.85 | 200.35 | 202.25 | 202.25 | 4,700 |
| 10 Apr 2024 | 207.80 | 207.80 | 201.15 | 203.50 | 203.50 | 4,100 |
| 09 Apr 2024 | 210.40 | 210.40 | 201.55 | 203.20 | 203.20 | 27,827 |
| 08 Apr 2024 | 208.05 | 210.20 | 206.10 | 206.65 | 206.65 | 7,113 |
| 05 Apr 2024 | 207.90 | 208.45 | 204.25 | 207.35 | 207.35 | 23,580 |
| 04 Apr 2024 | 205.10 | 208.95 | 203.95 | 207.35 | 207.35 | 13,901 |
| 03 Apr 2024 | 195.65 | 205.65 | 194.30 | 202.65 | 202.65 | 47,976 |
| 02 Apr 2024 | 194.00 | 195.00 | 190.65 | 193.95 | 193.95 | 11,016 |
| 01 Apr 2024 | 182.20 | 193.15 | 182.20 | 192.45 | 192.45 | 28,514 |
| 28 Mar 2024 | 184.85 | 185.25 | 181.05 | 182.60 | 182.60 | 14,097 |
| 27 Mar 2024 | 185.95 | 188.55 | 181.10 | 181.65 | 181.65 | 33,245 |
| 26 Mar 2024 | 195.70 | 195.70 | 181.55 | 182.05 | 182.05 | 20,147 |
| 22 Mar 2024 | 188.95 | 195.95 | 188.80 | 192.35 | 192.35 | 28,424 |
| 21 Mar 2024 | 191.95 | 192.05 | 187.50 | 188.95 | 188.95 | 9,794 |
| 20 Mar 2024 | 192.30 | 192.30 | 183.90 | 188.15 | 188.15 | 12,340 |
| 19 Mar 2024 | 192.20 | 193.75 | 186.90 | 188.80 | 188.80 | 14,405 |
| 18 Mar 2024 | 196.95 | 196.95 | 190.20 | 192.15 | 192.15 | 28,674 |
| 15 Mar 2024 | 193.10 | 195.50 | 185.70 | 189.35 | 189.35 | 26,837 |
| 14 Mar 2024 | 183.30 | 195.00 | 181.30 | 189.30 | 189.30 | 35,899 |
| 13 Mar 2024 | 205.85 | 209.70 | 178.40 | 180.65 | 180.65 | 67,806 |
| 12 Mar 2024 | 220.35 | 220.35 | 205.00 | 206.20 | 206.20 | 63,339 |
| 11 Mar 2024 | 229.40 | 230.10 | 214.45 | 217.20 | 217.20 | 18,427 |
| 07 Mar 2024 | 229.70 | 233.50 | 229.00 | 229.25 | 229.25 | 9,228 |
| 06 Mar 2024 | 237.70 | 237.75 | 228.50 | 229.70 | 229.70 | 28,489 |
| 05 Mar 2024 | 239.95 | 240.60 | 234.80 | 236.80 | 236.80 | 33,489 |
| 04 Mar 2024 | 248.00 | 248.00 | 239.15 | 240.00 | 240.00 | 6,945 |
| 01 Mar 2024 | 242.95 | 245.45 | 242.05 | 243.15 | 243.15 | 19,317 |
| 29 Feb 2024 | 240.50 | 245.00 | 238.00 | 238.75 | 238.75 | 37,202 |
| 28 Feb 2024 | 251.95 | 253.45 | 242.05 | 243.75 | 243.75 | 43,642 |
| 27 Feb 2024 | 271.70 | 274.95 | 246.95 | 250.40 | 250.40 | 96,272 |
| 26 Feb 2024 | 264.05 | 274.90 | 260.65 | 270.30 | 270.30 | 63,714 |
| 23 Feb 2024 | 267.50 | 272.05 | 264.20 | 265.45 | 265.45 | 8,448 |
| 22 Feb 2024 | 266.50 | 275.45 | 262.95 | 267.35 | 267.35 | 27,693 |
| 21 Feb 2024 | 278.45 | 278.45 | 266.30 | 267.50 | 267.50 | 24,277 |
| 20 Feb 2024 | 278.05 | 278.25 | 270.55 | 273.25 | 273.25 | 20,562 |
| 19 Feb 2024 | 261.60 | 280.00 | 259.95 | 277.40 | 277.40 | 38,049 |
| 16 Feb 2024 | 264.95 | 267.05 | 257.50 | 261.70 | 261.70 | 9,412 |
| 15 Feb 2024 | 255.30 | 261.65 | 255.20 | 260.15 | 260.15 | 19,499 |
| 14 Feb 2024 | 249.95 | 259.00 | 248.20 | 257.60 | 257.60 | 12,825 |
| 13 Feb 2024 | 253.15 | 258.10 | 246.00 | 249.30 | 249.30 | 16,042 |
| 12 Feb 2024 | 261.70 | 264.60 | 251.90 | 255.05 | 255.05 | 14,802 |
| 09 Feb 2024 | 265.40 | 271.80 | 257.30 | 259.85 | 259.85 | 21,802 |
| 08 Feb 2024 | 272.50 | 272.50 | 263.55 | 265.40 | 265.40 | 22,792 |
| 07 Feb 2024 | 281.80 | 281.80 | 267.00 | 268.40 | 268.40 | 30,943 |
| 06 Feb 2024 | 274.25 | 281.15 | 269.25 | 276.45 | 276.45 | 35,682 |
| 05 Feb 2024 | 276.35 | 287.20 | 264.90 | 269.25 | 269.25 | 277,204 |
| 02 Feb 2024 | 238.90 | 280.00 | 237.50 | 274.90 | 274.90 | 315,573 |
| 01 Feb 2024 | 240.70 | 240.70 | 234.05 | 234.95 | 234.95 | 42,373 |
| 31 Jan 2024 | 228.00 | 245.70 | 225.95 | 231.75 | 231.75 | 55,286 |
| 30 Jan 2024 | 224.60 | 226.00 | 221.35 | 223.60 | 223.60 | 10,951 |
| 29 Jan 2024 | 224.35 | 224.45 | 220.90 | 222.35 | 222.35 | 9,952 |
| 25 Jan 2024 | 220.00 | 225.00 | 219.55 | 219.95 | 219.95 | 25,387 |
| 24 Jan 2024 | 223.25 | 223.75 | 217.10 | 222.85 | 222.85 | 3,330 |
| 23 Jan 2024 | 226.25 | 228.20 | 217.55 | 217.85 | 217.85 | 24,438 |
| 19 Jan 2024 | 233.65 | 233.65 | 225.15 | 226.75 | 226.75 | 31,584 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 233.90 | 233.90 | 220.05 | 221.80 | 221.80 | 16,614 |
| 16 Jan 2024 | 228.00 | 230.95 | 222.00 | 224.50 | 224.50 | 21,025 |
| 15 Jan 2024 | 237.05 | 237.05 | 228.15 | 229.00 | 229.00 | 17,650 |
| 12 Jan 2024 | 233.10 | 233.80 | 231.55 | 232.40 | 232.40 | 14,126 |
| 11 Jan 2024 | 239.95 | 239.95 | 231.90 | 233.00 | 233.00 | 23,455 |
| 10 Jan 2024 | 239.85 | 239.85 | 234.50 | 237.25 | 237.25 | 20,050 |
| 09 Jan 2024 | 235.10 | 240.30 | 228.45 | 235.05 | 235.05 | 38,929 |
| 08 Jan 2024 | 236.95 | 236.95 | 227.85 | 228.50 | 228.50 | 31,160 |
| 05 Jan 2024 | 233.45 | 236.50 | 231.60 | 233.05 | 233.05 | 9,876 |
| 04 Jan 2024 | 235.90 | 237.00 | 230.65 | 232.20 | 232.20 | 7,084 |
| 03 Jan 2024 | 233.50 | 239.00 | 233.20 | 235.90 | 235.90 | 45,672 |
| 02 Jan 2024 | 224.90 | 246.00 | 218.85 | 232.00 | 232.00 | 102,852 |
| 01 Jan 2024 | 224.00 | 226.80 | 223.95 | 224.70 | 224.70 | 5,802 |
| 29 Dec 2023 | 226.90 | 228.40 | 224.40 | 225.05 | 225.05 | 15,073 |
| 28 Dec 2023 | 229.95 | 230.00 | 222.10 | 226.75 | 226.75 | 7,390 |
| 27 Dec 2023 | 231.00 | 233.55 | 225.30 | 228.25 | 228.25 | 21,832 |
| 26 Dec 2023 | 230.70 | 233.20 | 225.70 | 229.20 | 229.20 | 3,119 |
| 22 Dec 2023 | 228.50 | 228.50 | 223.40 | 226.15 | 226.15 | 13,173 |
| 21 Dec 2023 | 218.40 | 231.70 | 215.55 | 226.50 | 226.50 | 11,541 |
| 20 Dec 2023 | 236.95 | 236.95 | 218.85 | 219.95 | 219.95 | 21,741 |
| 19 Dec 2023 | 230.00 | 242.30 | 228.50 | 232.30 | 232.30 | 18,372 |
| 18 Dec 2023 | 232.15 | 237.00 | 228.00 | 230.30 | 230.30 | 41,177 |
| 15 Dec 2023 | 235.00 | 237.65 | 231.55 | 234.45 | 234.45 | 61,157 |
| 14 Dec 2023 | 234.45 | 238.30 | 231.05 | 234.50 | 234.50 | 116,681 |
| 13 Dec 2023 | 215.95 | 233.70 | 211.80 | 230.90 | 230.90 | 103,444 |
| 12 Dec 2023 | 211.30 | 212.80 | 208.80 | 209.35 | 209.35 | 14,430 |
| 11 Dec 2023 | 212.55 | 216.95 | 210.30 | 211.15 | 211.15 | 23,195 |
| 08 Dec 2023 | 220.00 | 220.00 | 210.65 | 212.80 | 212.80 | 10,310 |
| 07 Dec 2023 | 210.05 | 218.55 | 210.05 | 216.60 | 216.60 | 10,188 |
| 06 Dec 2023 | 209.75 | 213.05 | 209.15 | 211.80 | 211.80 | 47,574 |
| 05 Dec 2023 | 211.00 | 211.00 | 207.00 | 207.90 | 207.90 | 26,496 |
| 04 Dec 2023 | 211.00 | 211.00 | 207.30 | 208.10 | 208.10 | 33,050 |
| 01 Dec 2023 | 205.00 | 213.95 | 205.00 | 209.15 | 209.15 | 16,017 |
| 30 Nov 2023 | 212.90 | 212.90 | 207.65 | 208.60 | 208.60 | 3,787 |
| 29 Nov 2023 | 211.85 | 212.75 | 209.65 | 210.55 | 210.55 | 17,799 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.