Kakatiya Textiles share price history

BSE: 521054Textiles & ApparelsSmall Cap

Kakatiya Textiles Ltd. · Face value ₹10 · Listed Jul 1993

₹9.50₹0.00 (0.00%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹9.50.

28 Oct: open ₹9.50, high ₹9.50, low ₹9.50

52-week range of traded prices to 28 Oct 2026

₹7.22Low, 28 Sep 2026₹18.62High, 3 Nov 2025

Under BSE's graded surveillance, stage 0, and long-term additional surveillance, stage I, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹5.49 Cr4,948th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: −32.3%
Debt to equity: Net worth zero or below
Volume, BSE: 50

Kakatiya Textiles share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Kakatiya Textiles' share price is on record from 6 Feb 2010, when it closed at ₹50.00, to 28 Oct 2026. Its highest close was ₹120.40 on 9 Nov 2022 and its lowest ₹0.57 on 5 May 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	9.50	−40.6%	15.75	7.54	16.00	16.00	7.22	94,721
2025	16.00	−29.8%	25.48	15.03	22.02	26.75	14.50	7,90,118
2024	22.79	−6.7%	33.29	19.53	24.78	34.95	18.30	12,20,410
2023	24.42	−59.3%	62.90	22.55	62.70	65.90	22.01	10,03,130
2022	60.00	+950.8%	120.40	4.71	5.71	126.40	4.48	31,15,782
2021	5.71	+476.8%	6.34	0.57	1.03	6.34	0.57	4,37,237
2020	0.99	−71.7%	3.33	0.83	3.50	3.50	0.83	26,017
2019	3.50	+19.9%	3.72	3.06	3.06	3.72	3.06	13,573
2018	2.92	−2.7%	3.23	2.40	3.00	3.23	2.40	9,728
2017	3.00	−57.7%	7.10	3.00	7.10	7.10	2.94	43,330
2016	7.10	−42.2%	13.90	4.75	12.89	14.55	4.75	76,102
2015	12.28	+401.2%	17.30	2.39	2.45	17.30	2.38	2,52,121
2014	2.45	−19.4%	6.54	2.38	3.19	6.54	2.29	70,213
2013	3.04	−46.7%	5.47	3.04	5.98	5.98	3.04	18,692
2012	5.70	+18.8%	11.70	5.04	5.04	11.76	5.04	78,414
2011	4.80	−75.4%	18.65	4.80	19.00	19.75	4.80	3,22,550
2010	19.50	–	50.00	9.22	13.00	55.00	8.80	8,83,375

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 26 Mar 2019. 2012 is from its first session, 27 Jan 2012. 2010 is from its first session, 6 Feb 2010. The close is the year's last trade for 2021 (13 Dec 2021), 2019 (11 Dec 2019), 2018 (26 Nov 2018), 2016 (16 Dec 2016) and 2013 (18 Dec 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	9.50	+19.6%	7.94	9.60	7.55	3,318
Sep 2026	7.94	+0.5%	8.29	8.70	7.22	4,934
Aug 2026	7.90	−17.6%	9.58	9.58	7.52	6,794
Jul 2026	9.59	−6.6%	10.27	10.50	8.85	9,261
Jun 2026	10.27	+6.2%	9.20	10.51	8.13	7,117
May 2026	9.67	+1.8%	9.51	9.67	9.21	2,563
Apr 2026	9.50	+17.3%	8.90	9.55	8.46	8,806
Mar 2026	8.10	−18.1%	9.89	10.70	8.01	7,493
Feb 2026	9.89	−14.0%	11.50	12.51	8.61	26,258
Jan 2026	11.50	−28.1%	16.00	16.00	9.60	18,177
Dec 2025	16.00	−2.4%	16.50	17.89	15.00	24,378
Nov 2025	16.40	−3.1%	16.93	18.62	14.50	47,550
Oct 2025	16.93	−0.4%	17.00	18.96	16.01	77,789
Sep 2025	17.00	−8.1%	18.50	19.04	16.39	49,679
Aug 2025	18.50	−11.2%	20.84	21.18	16.74	25,038
Jul 2025	20.84	+2.1%	21.39	23.87	18.80	69,154
Jun 2025	20.41	+1.7%	22.07	26.75	17.35	3,84,462
May 2025	20.07	+20.9%	16.25	20.07	15.85	30,215
Apr 2025	16.60	−9.9%	18.40	20.05	15.70	17,379
Mar 2025	18.42	+0.1%	21.99	22.00	15.00	18,547
Feb 2025	18.41	−14.4%	21.50	23.50	18.31	17,820
Jan 2025	21.50	−5.7%	22.02	24.99	18.41	28,107
Dec 2024	22.79	−2.4%	23.58	28.99	20.25	62,566
Nov 2024	23.35	+3.2%	22.63	27.10	18.30	57,269
Oct 2024	22.63	+6.7%	21.21	25.98	19.15	1,22,310
Sep 2024	21.21	−12.1%	23.64	24.94	20.60	39,412
Aug 2024	24.12	+2.6%	24.00	26.45	21.50	73,958
Jul 2024	23.52	−5.7%	25.00	26.15	21.85	77,504
Jun 2024	24.95	−6.9%	26.80	27.98	24.14	75,532
May 2024	26.79	+32.6%	20.61	34.95	20.20	4,22,364
Apr 2024	20.21	−5.6%	21.40	22.60	19.00	62,339
Mar 2024	21.40	−3.9%	21.25	24.51	19.76	45,552
Feb 2024	22.27	−4.2%	23.90	26.13	21.09	83,869
Jan 2024	23.25	−4.8%	24.78	26.00	22.15	97,735
Dec 2023	24.42	−4.4%	25.04	27.70	23.10	88,703
Nov 2023	25.55	−3.0%	25.82	27.49	24.02	36,430
Oct 2023	26.35	−10.7%	28.55	29.80	25.26	31,307
Sep 2023	29.50	−6.1%	31.20	31.87	28.01	48,575
Aug 2023	31.40	−1.9%	32.45	38.00	30.32	57,086
Jul 2023	32.00	−3.3%	33.49	34.40	30.00	53,639
Jun 2023	33.10	−12.0%	37.53	38.73	31.17	92,138
May 2023	37.61	−27.0%	53.62	53.62	34.75	1,43,740
Apr 2023	51.55	+128.6%	22.01	51.55	22.01	56,785
Mar 2023	22.55	−28.2%	32.40	33.00	22.02	87,489
Feb 2023	31.40	−20.9%	38.50	41.10	28.95	1,01,752
Jan 2023	39.70	−33.8%	62.70	65.90	37.25	2,05,486
Dec 2022	60.00	+7.1%	53.20	63.60	37.25	3,96,381
Nov 2022	56.00	−37.7%	94.40	126.40	56.00	3,59,323
Oct 2022	89.95	+147.8%	34.50	89.95	34.50	6,20,418
Sep 2022	36.30	+114.2%	16.95	36.40	16.90	4,56,312
Aug 2022	16.95	−14.0%	20.40	20.40	15.95	96,482
Jul 2022	19.70	+5.0%	18.95	21.40	17.85	1,84,152
Jun 2022	18.76	+57.0%	12.54	23.47	12.54	4,13,289
May 2022	11.95	−52.9%	24.15	24.15	9.90	92,253
Apr 2022	25.38	+127.6%	11.70	28.04	11.70	3,81,577
Mar 2022	11.15	+78.1%	6.57	11.15	6.57	94,943
Feb 2022	6.26	+26.5%	4.71	6.26	4.48	7,092
Jan 2022	4.95	−13.3%	5.71	5.71	4.95	13,560
Dec 2021	5.71	−0.3%	5.72	5.72	5.71	51
Nov 2021	5.73	+19.9%	4.78	6.34	4.55	14,810
Oct 2021	4.78	+13.5%	4.00	5.56	4.00	25,278
Sep 2021	4.21	−19.2%	4.95	4.95	3.48	67,751
Aug 2021	5.21	+133.6%	2.34	5.75	2.34	3,03,128
Jul 2021	2.23	+137.2%	0.98	2.23	0.98	8,737
Jun 2021	0.94	+46.9%	0.67	0.94	0.67	2,392
May 2021	0.64	+6.7%	0.63	0.64	0.57	1,417
Apr 2021	0.60	−7.7%	0.62	0.68	0.60	350
Mar 2021	0.65	−27.0%	0.85	0.85	0.65	5,022
Feb 2021	0.89	0.0%	0.89	0.89	0.81	2,701
Jan 2021	0.89	−10.1%	1.03	1.03	0.89	5,600
Dec 2020	0.99	+4.2%	0.95	0.99	0.83	9,211
Nov 2020	0.95	−13.6%	1.05	1.05	0.95	2,020
Oct 2020	1.10	−22.0%	1.34	1.40	1.10	1,402
Sep 2020	1.41	−27.7%	1.90	1.90	1.41	2,853
Aug 2020	1.95	−20.7%	2.34	2.34	1.95	2,002
Jul 2020	2.46	−20.6%	3.00	3.00	2.46	2,303
Jun 2020	3.10	−4.6%	3.25	3.25	3.10	423
May 2020	3.25	0.0%	3.25	3.25	3.25	150
Apr 2020	3.25	+2.5%	3.15	3.25	3.05	1,322
Feb 2020	3.17	−4.8%	3.33	3.33	3.17	4,203
Jan 2020	3.33	−4.9%	3.50	3.50	3.33	128
Dec 2019	3.50	0.0%	3.50	3.50	3.50	1,000
Nov 2019	3.50	+3.9%	3.21	3.50	3.21	1,202
Oct 2019	3.37	−4.8%	3.54	3.70	3.37	4,502
Sep 2019	3.54	0.0%	3.54	3.54	3.54	214
Aug 2019	3.54	−0.3%	3.72	3.72	3.54	5,600
Jul 2019	3.55	+1.4%	3.55	3.55	3.55	200
Jun 2019	3.50	+3.9%	3.37	3.50	3.37	300
Apr 2019	3.37	+10.1%	3.21	3.37	3.21	505
Mar 2019	3.06	+4.8%	3.06	3.06	3.06	50
Nov 2018	2.92	−9.6%	3.07	3.07	2.92	1,413
Oct 2018	3.23	0.0%	3.23	3.23	3.23	1,009
Sep 2018	3.23	0.0%	3.23	3.23	3.23	100
Aug 2018	3.23	+19.6%	2.80	3.23	2.80	2,154
Jun 2018	2.70	+1.1%	2.70	2.70	2.70	1,000
May 2018	2.67	+6.8%	2.50	2.67	2.45	2,065
Apr 2018	2.50	+4.2%	2.50	2.50	2.50	200
Mar 2018	2.40	−4.0%	2.40	2.40	2.40	300
Feb 2018	2.50	−4.9%	2.50	2.50	2.50	200
Jan 2018	2.63	−12.3%	3.00	3.00	2.63	1,287
Dec 2017	3.00	−7.1%	3.23	3.23	3.00	1,725
Nov 2017	3.23	−29.5%	4.58	4.58	2.94	3,426
Oct 2017	4.58	−18.2%	5.88	5.88	4.58	1,917
Jun 2017	5.60	+8.9%	4.89	5.60	4.89	3,350
May 2017	5.14	−17.4%	6.22	6.22	4.90	5,001
Apr 2017	6.22	+24.4%	5.00	6.22	4.75	6,921
Mar 2017	5.00	−11.5%	5.65	5.65	4.97	17,448
Feb 2017	5.65	−19.3%	6.65	6.65	5.65	3,242
Jan 2017	7.00	−1.4%	7.10	7.10	7.00	300
Dec 2016	7.10	+1.4%	7.00	7.25	7.00	2,148
Nov 2016	7.00	0.0%	7.00	7.00	7.00	771
Oct 2016	7.00	+25.0%	5.88	7.28	5.88	3,102
Sep 2016	5.60	+11.6%	5.12	5.75	4.75	1,151
Aug 2016	5.02	−14.8%	5.65	5.93	4.85	5,827
Jul 2016	5.89	−24.5%	7.51	8.27	5.89	4,676
Jun 2016	7.80	−24.9%	9.88	10.00	7.28	11,450
May 2016	10.39	−6.9%	10.61	12.22	10.01	20,484
Apr 2016	11.16	−12.0%	13.31	13.50	11.16	4,373
Mar 2016	12.68	+20.8%	11.02	12.68	9.95	4,394
Feb 2016	10.50	−12.5%	12.50	12.50	9.61	6,987
Jan 2016	12.00	−2.3%	12.89	14.55	12.00	10,739
Dec 2015	12.28	+29.9%	9.92	12.28	9.92	7,797
Nov 2015	9.45	−15.6%	11.00	11.55	9.00	6,661
Oct 2015	11.20	−5.1%	11.11	14.00	9.01	14,996
Sep 2015	11.80	−18.3%	15.15	15.15	9.89	21,890
Aug 2015	14.45	+50.8%	9.77	17.30	9.58	1,05,252
Jul 2015	9.58	+44.1%	6.78	9.58	6.77	39,274
Jun 2015	6.65	+94.4%	3.59	6.65	3.59	21,333
May 2015	3.42	+26.7%	2.83	3.42	2.83	1,085
Apr 2015	2.70	+8.0%	2.60	2.86	2.38	2,207
Mar 2015	2.50	−13.2%	2.74	2.74	2.50	1,810
Feb 2015	2.88	+10.3%	2.74	2.88	2.38	8,096
Jan 2015	2.61	+6.5%	2.45	2.77	2.39	21,720
Dec 2014	2.45	−12.5%	2.70	2.70	2.45	2,300
Nov 2014	2.80	+1.8%	2.62	2.80	2.29	11,890
Oct 2014	2.75	+1.1%	2.85	2.85	2.71	2,645
Sep 2014	2.72	−26.9%	3.60	3.60	2.72	1,841
Aug 2014	3.72	−28.9%	5.23	5.77	3.72	8,609
Jul 2014	5.23	−7.9%	5.96	6.54	5.23	7,640
Jun 2014	5.68	+66.1%	3.25	5.75	3.25	16,347
May 2014	3.42	−18.6%	3.99	3.99	3.42	3,431
Apr 2014	4.20	+20.0%	3.65	4.20	3.65	8,906
Mar 2014	3.50	−2.8%	3.60	3.60	3.40	1,293
Feb 2014	3.60	+0.6%	3.75	3.75	3.60	925
Jan 2014	3.58	+17.8%	3.19	3.58	3.10	4,386
Dec 2013	3.04	−9.3%	3.19	3.19	3.04	650
Nov 2013	3.35	−4.8%	3.35	3.35	3.35	300
Oct 2013	3.52	−7.4%	3.70	3.70	3.52	300
Sep 2013	3.80	−0.3%	3.86	3.86	3.80	125
Aug 2013	3.81	−4.8%	3.81	3.81	3.81	400
Apr 2013	4.00	+9.6%	3.49	4.18	3.48	2,126
Mar 2013	3.65	−17.0%	4.19	4.19	3.65	975
Feb 2013	4.40	−12.7%	5.29	5.29	4.40	6,394
Jan 2013	5.04	−11.6%	5.98	5.98	4.77	7,422
Dec 2012	5.70	−13.6%	6.28	6.59	5.44	6,845
Nov 2012	6.60	+9.1%	6.05	6.60	6.05	995
Oct 2012	6.05	+1.2%	6.25	6.88	5.72	9,189
Sep 2012	5.98	−18.1%	6.94	7.28	5.42	6,154
Aug 2012	7.30	−4.3%	8.00	8.00	7.30	305
Jul 2012	7.63	−14.2%	8.45	8.45	7.63	2,201
Jun 2012	8.89	−4.9%	8.89	8.89	8.89	50
May 2012	9.35	+5.5%	8.96	9.35	8.96	14,895
Apr 2012	8.86	−10.5%	10.20	10.71	8.12	14,470
Mar 2012	9.90	−1.1%	10.51	11.76	8.65	16,691
Feb 2012	10.01	+89.2%	5.55	10.01	5.55	6,033
Jan 2012	5.29	+10.2%	5.04	5.29	5.04	586
Dec 2011	4.80	−12.7%	5.77	5.77	4.80	40,047
Nov 2011	5.50	−7.6%	5.66	6.09	5.50	1,052
Oct 2011	5.95	−8.5%	6.82	7.00	5.95	1,982
Sep 2011	6.50	−10.2%	7.60	7.60	6.50	2,887
Aug 2011	7.24	−18.2%	8.41	9.00	7.24	4,035
Jul 2011	8.85	−18.8%	10.50	11.90	8.84	44,419
Jun 2011	10.90	−5.5%	10.97	11.55	9.50	3,228
May 2011	11.54	−17.9%	14.70	15.00	10.50	6,983
Apr 2011	14.05	−16.4%	16.00	17.60	14.00	50,431
Mar 2011	16.80	−2.9%	17.80	17.80	16.80	854
Feb 2011	17.30	+12.3%	14.70	17.75	13.35	1,54,957
Jan 2011	15.40	−21.0%	19.00	19.75	15.40	11,675
Dec 2010	19.50	−5.3%	20.10	22.25	17.75	25,505
Nov 2010	20.60	−9.6%	21.70	29.90	19.60	77,149
Oct 2010	22.80	+5.8%	22.30	28.00	20.00	81,055
Sep 2010	21.55	−7.9%	23.00	26.80	19.10	80,323
Aug 2010	23.40	+30.0%	17.90	26.75	17.20	1,41,439
Jul 2010	18.00	+35.8%	13.20	25.07	13.05	1,38,998
Jun 2010	13.25	+36.6%	9.70	15.76	8.80	88,574
May 2010	9.70	−30.7%	14.40	16.00	9.25	64,568
Apr 2010	14.00	+11.1%	13.00	15.39	12.60	23,957
Mar 2010	12.60	−17.1%	15.80	16.15	12.15	42,320
Feb 2010	15.20	–	13.00	55.00	13.00	1,19,487

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	9.50	9.50	9.50	9.50	9.50	50
27 Oct 2026	9.50	9.50	9.50	9.50	9.50	9
23 Oct 2026	9.60	9.60	9.60	9.60	9.60	1
22 Oct 2026	9.15	9.15	9.15	9.15	9.15	61
21 Oct 2026	9.15	9.15	9.15	9.15	9.15	235
19 Oct 2026	9.60	9.60	9.60	9.60	9.60	20
16 Oct 2026	9.60	9.60	9.60	9.60	9.60	1
14 Oct 2026	9.60	9.60	9.60	9.60	9.60	19
13 Oct 2026	9.60	9.60	9.60	9.60	9.60	1
12 Oct 2026	9.15	9.15	9.15	9.15	9.15	200
9 Oct 2026	9.17	9.17	9.15	9.15	9.17	1,435
8 Oct 2026	8.30	8.74	8.30	8.74	8.73	1,055
7 Oct 2026	7.97	8.33	7.55	8.33	7.85	101
6 Oct 2026	7.94	7.94	7.94	7.94	7.94	95
1 Oct 2026	7.94	7.94	7.94	7.94	7.94	35
30 Sep 2026	7.94	7.94	7.94	7.94	7.94	11
28 Sep 2026	7.22	7.95	7.22	7.95	7.73	859
23 Sep 2026	7.58	7.58	7.58	7.58	7.58	13
22 Sep 2026	7.51	7.54	7.51	7.54	7.53	253
18 Sep 2026	7.70	7.70	7.70	7.70	7.70	11
17 Sep 2026	7.70	8.09	7.70	8.09	7.80	371
16 Sep 2026	8.10	8.10	8.10	8.10	8.10	1

Prices in ₹ per share as traded, not adjusted.