Kitex Garments share price history

NSE: KITEXBSE: 521248Textiles & ApparelsSmall Cap

Kitex Garments Limited · Face value ₹1 · Listed Mar 1995 on BSE, Sep 2012 on NSE

₹112.86₹1.81 (1.58%)BSE ₹113.00

Share price at the NSE close on 30 Oct 2026. Previous close ₹114.67.

30 Oct: open ₹114.00, high ₹115.68, low ₹112.00

52-week range of traded prices to 30 Oct 2026

₹110.00Low, 27 Oct 2026₹230.90High, 4 Feb 2026

Next results date: the board meets on 2 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹2,252 Cr934th largest listed
P/E: Owners' profit not stated
P/B: 2.19
Dividend yield: 0.44%
ROCE: −2.2%
Debt to equity: 0.97
Volume, NSE: 2,11,28243.5% delivered

Kitex Garments share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Kitex Garments' share price is on record from 2 Jan 2007, when it closed at ₹2.40, to 30 Oct 2026. Its highest close was ₹308.98 on 22 May 2025 and its lowest ₹0.74 on 23 Jan 2009, adjusted for 2 splits and bonus issues. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	112.86	−37.9%	216.08	110.56	181.60	230.90	110.00	24,15,84,641
2025	181.64	−18.3%	308.98	153.75	218.07	324.42	147.01	22,86,63,419
2024	222.40	+196.3%	290.30	60.30	74.83	295.47	59.00	45,56,38,383
2023	75.07	+16.7%	78.07	45.72	64.77	80.82	45.33	13,13,81,061
2022	64.30	−1.1%	99.12	56.47	65.00	103.00	56.02	37,59,54,129
2021	65.00	+76.8%	68.02	31.60	37.00	74.63	30.38	35,97,30,396
2020	36.77	+7.6%	55.23	27.67	34.62	57.03	24.73	15,38,14,047
2019	34.17	−7.7%	38.17	24.07	37.10	39.95	23.35	5,15,54,331
2018	37.02	−63.7%	108.08	33.53	102.17	110.00	32.72	8,67,23,490
2017	102.07	+5.5%	124.31	70.10	96.42	127.86	68.67	8,34,91,147
2016	96.77	−43.2%	171.65	81.68	171.38	174.76	80.95	12,33,24,730
2015	170.30	+39.8%	251.69	118.77	121.82	255.71	114.85	15,08,39,648
2014	121.82	+518.7%	133.49	19.31	19.76	138.52	18.83	11,26,20,476
2013	19.69	+28.8%	19.69	11.50	15.95	19.98	11.26	81,78,853
2012BSE close	15.29	+45.9%	16.36	10.50	10.48	16.67	10.12	1,90,97,669
2011BSE close	10.48	+13.4%	12.67	8.35	9.69	15.19	7.87	2,14,03,528
2010BSE close	9.24	+31.3%	10.95	4.82	7.14	11.19	4.64	4,29,48,986
2009BSE close	7.04	+716.3%	7.14	0.74	0.89	7.40	0.69	9,78,06,769
2008BSE close	0.86	−71.9%	3.57	0.76	3.33	3.71	0.72	6,91,85,126
2007BSE close	3.07	–	3.07	1.55	2.40	3.15	1.50	13,05,63,695

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	112.86	−5.6%	118.77	127.79	110.00	81,91,719
Sep 2026	119.55	−6.0%	126.80	130.57	114.36	78,60,498
Aug 2026	127.22	−12.7%	146.45	149.19	123.15	1,33,10,488
Jul 2026	145.81	−9.0%	161.30	162.90	142.85	83,81,904
Jun 2026	160.17	−0.8%	157.52	173.91	141.17	3,72,74,015
May 2026	161.48	−1.8%	165.70	174.85	151.19	97,23,469
Apr 2026	164.49	+15.6%	154.66	177.77	148.15	1,90,39,133
Mar 2026	142.25	−21.7%	164.86	177.70	141.66	1,71,22,085
Feb 2026	181.72	+6.3%	171.60	230.90	159.23	7,47,05,359
Jan 2026	170.93	−5.9%	181.60	190.00	138.20	4,59,75,971
Dec 2025	181.64	−15.0%	215.00	216.90	175.50	1,49,52,973
Nov 2025	213.59	+1.9%	210.00	227.50	190.19	2,77,56,234
Oct 2025	209.57	+12.3%	186.40	232.70	176.00	4,54,90,990
Sep 2025	186.65	+4.8%	182.00	223.54	179.55	2,55,66,274
Aug 2025	178.03	−21.7%	222.10	226.00	158.10	2,48,03,977
Jul 2025	227.30	−19.2%	285.00	303.95	227.05	1,33,47,632
Jun 2025	281.35	−5.6%	291.00	299.70	247.00	83,04,236
May 2025	297.96	+23.0%	233.00	324.42	229.58	2,65,47,135
Apr 2025	242.21	+34.5%	171.15	276.30	169.71	1,50,84,206
Mar 2025	180.14	+11.8%	157.00	191.52	147.01	87,09,234
Feb 2025	161.12	−16.2%	196.00	217.55	161.12	76,95,501
Jan 2025	192.20	−13.6%	218.07	269.20	181.75	1,04,05,027
Dec 2024	222.40	−10.1%	247.27	295.47	212.12	1,38,50,052
Nov 2024	247.48	+27.1%	204.43	255.90	188.12	3,95,44,665
Oct 2024	194.70	+13.2%	180.65	194.70	153.60	3,91,30,776
Sep 2024	172.05	+40.6%	123.67	180.67	118.78	5,68,75,308
Aug 2024	122.34	+56.7%	78.47	131.28	69.81	16,85,65,440
Jul 2024	78.06	+11.9%	70.27	79.75	69.33	2,19,00,690
Jun 2024	69.78	+3.7%	69.70	73.13	59.00	1,08,21,648
May 2024	67.30	−0.8%	68.13	76.28	64.67	1,05,07,605
Apr 2024	67.83	+11.8%	61.67	70.33	61.60	1,02,72,579
Mar 2024	60.65	−23.8%	80.78	83.67	59.45	1,65,22,062
Feb 2024	79.58	+2.8%	79.27	95.87	78.05	4,65,15,705
Jan 2024	77.42	+3.1%	74.83	82.03	72.35	2,11,31,853
Dec 2023	75.07	+8.0%	69.52	80.82	69.00	2,30,56,641
Nov 2023	69.52	+3.6%	67.67	71.92	65.05	86,73,813
Oct 2023	67.10	−3.1%	69.77	74.40	62.80	1,37,45,001
Sep 2023	69.22	+4.2%	66.90	72.80	62.80	1,37,85,540
Aug 2023	66.45	+3.7%	64.43	69.97	57.87	1,57,23,060
Jul 2023	64.08	+2.1%	63.45	66.82	62.02	98,72,541
Jun 2023	62.75	+20.6%	52.08	63.00	51.82	1,78,18,782
May 2023	52.05	−2.4%	54.15	57.33	50.93	60,58,194
Apr 2023	53.35	+16.7%	45.33	55.47	45.33	74,17,344
Mar 2023	45.72	−2.9%	47.17	52.73	45.40	58,78,977
Feb 2023	47.10	−21.3%	60.77	61.17	46.15	62,16,954
Jan 2023	59.87	−6.9%	64.77	65.20	58.42	31,34,214
Dec 2022	64.30	−0.3%	64.75	68.47	56.02	1,30,79,994
Nov 2022	64.47	−6.1%	69.03	70.68	60.63	50,36,280
Oct 2022	68.63	+4.3%	66.33	79.23	65.87	77,29,800
Sep 2022	65.83	−14.4%	74.83	78.83	64.42	1,17,90,387
Aug 2022	76.87	−3.8%	80.30	85.57	66.13	1,50,21,396
Jul 2022	79.92	+7.7%	74.48	83.17	72.82	1,58,21,820
Jun 2022	74.18	−9.1%	81.62	88.97	65.47	2,69,91,360
May 2022	81.62	−6.1%	86.13	96.17	72.50	4,28,77,137
Apr 2022	86.95	+4.7%	83.00	103.00	80.73	6,28,66,149
Mar 2022	83.03	+4.6%	76.67	88.62	74.00	3,26,03,076
Feb 2022	79.37	−8.0%	87.47	93.30	66.33	3,69,84,216
Jan 2022	86.25	+32.7%	65.00	94.75	64.72	10,51,52,514
Dec 2021	65.00	+18.4%	55.57	70.20	54.28	6,07,51,248
Nov 2021	54.88	+5.3%	52.67	62.17	51.95	1,85,27,379
Oct 2021	52.12	−6.0%	55.63	58.83	50.77	77,14,674
Sep 2021	55.45	+10.3%	50.33	60.33	48.95	1,97,67,060
Aug 2021	50.25	−11.2%	57.48	58.27	47.07	1,72,15,269
Jul 2021	56.60	+48.4%	38.33	74.63	36.07	14,65,28,211
Jun 2021	38.13	+1.7%	37.83	45.00	36.30	3,88,42,740
May 2021	37.50	+14.9%	31.85	39.57	31.85	1,74,90,687
Apr 2021	32.65	−0.8%	33.20	34.13	30.38	31,48,929
Mar 2021	32.92	−7.4%	35.97	38.57	32.07	1,18,54,641
Feb 2021	35.55	+2.3%	35.33	38.23	34.53	80,66,772
Jan 2021	34.77	−5.4%	37.00	39.30	34.00	98,22,786
Dec 2020	36.77	+6.5%	34.82	41.27	33.18	2,63,75,631
Nov 2020	34.53	+3.0%	34.30	35.28	32.82	72,56,997
Oct 2020	33.53	−1.1%	34.28	37.83	33.35	98,97,882
Sep 2020	33.90	−5.2%	36.22	37.83	32.33	71,42,085
Aug 2020	35.75	+3.4%	34.57	40.00	33.08	1,57,92,603
Jul 2020	34.57	−4.2%	36.37	38.95	34.38	68,79,417
Jun 2020	36.08	+8.6%	33.65	40.20	33.15	1,19,07,720
May 2020	33.23	+1.9%	31.67	36.27	30.90	36,53,109
Apr 2020	32.60	+13.3%	29.30	34.97	28.07	46,76,376
Mar 2020	28.77	−39.1%	49.33	49.72	24.73	1,24,62,954
Feb 2020	47.20	+18.6%	39.80	57.03	37.43	3,07,14,114
Jan 2020	39.80	+16.5%	34.62	44.00	34.32	1,70,55,159
Dec 2019	34.17	+3.9%	32.78	36.00	29.33	29,33,979
Nov 2019	32.88	+15.9%	28.28	36.62	28.23	1,03,74,798
Oct 2019	28.37	−10.5%	31.67	32.77	27.98	32,32,878
Sep 2019	31.70	+17.6%	26.00	33.27	26.00	31,42,839
Aug 2019	26.97	−1.2%	28.23	33.30	23.35	28,69,902
Jul 2019	27.28	−18.1%	33.30	33.98	26.43	23,96,688
Jun 2019	33.30	−9.3%	36.67	39.47	31.55	40,54,374
May 2019	36.70	+10.8%	33.00	39.95	30.27	71,21,478
Apr 2019	33.13	−2.7%	34.65	36.12	32.33	28,87,896
Mar 2019	34.07	+15.7%	29.67	37.15	29.55	74,21,979
Feb 2019	29.45	−14.3%	34.92	34.92	29.22	25,75,617
Jan 2019	34.35	−7.2%	37.10	37.50	32.63	25,41,903
Dec 2018	37.02	+1.8%	36.38	38.72	34.55	25,64,001
Nov 2018	36.37	−1.4%	37.00	42.63	36.00	48,78,996
Oct 2018	36.87	+1.7%	36.67	41.30	33.33	47,11,488
Sep 2018	36.23	−17.2%	44.00	44.60	35.88	45,36,615
Aug 2018	43.77	+12.5%	39.05	46.00	38.67	1,62,07,257
Jul 2018	38.92	−21.0%	53.00	53.00	32.72	1,87,74,882
Jun 2018	49.23	−10.3%	55.27	57.60	48.33	44,66,187
May 2018	54.88	−30.6%	79.67	80.67	54.52	58,93,320
Apr 2018	79.03	+5.6%	76.68	84.23	75.18	29,70,792
Mar 2018	74.82	−15.2%	88.58	91.52	74.28	33,80,943
Feb 2018	88.20	−8.5%	95.33	98.33	74.00	1,18,26,672
Jan 2018	96.43	−5.5%	102.17	110.00	96.00	65,12,337
Dec 2017	102.07	+1.8%	101.90	105.67	91.52	51,16,542
Nov 2017	100.25	+29.3%	77.52	115.22	76.67	2,15,70,207
Oct 2017	77.53	+10.0%	71.57	79.13	69.73	43,77,291
Sep 2017	70.48	−8.7%	76.67	85.02	68.67	50,72,622
Aug 2017	77.18	−11.6%	87.22	92.00	70.27	37,80,792
Jul 2017	87.35	−4.8%	91.67	100.00	82.10	58,91,034
Jun 2017	91.72	+3.8%	88.57	99.50	88.35	54,17,209
May 2017	88.35	−25.7%	108.33	108.33	86.70	1,00,10,881
Apr 2017	118.85	+16.8%	102.86	127.86	99.29	1,31,40,649
Mar 2017	101.71	+1.4%	100.48	103.61	99.12	29,30,336
Feb 2017	100.31	−5.9%	106.43	107.60	98.93	19,97,020
Jan 2017	106.58	+10.1%	96.42	110.69	95.26	41,86,564
Dec 2016	96.77	+1.4%	98.10	99.74	92.60	20,22,581
Nov 2016	95.42	−21.5%	98.81	110.44	83.98	1,35,44,513
Oct 2016	121.58	+16.4%	104.42	126.14	101.76	73,23,133
Sep 2016	104.42	−10.2%	117.14	120.48	95.00	40,17,098
Aug 2016	116.30	−1.3%	119.05	119.05	103.15	75,91,672
Jul 2016	117.86	−6.0%	123.33	129.29	114.92	95,77,285
Jun 2016	125.43	+16.5%	108.10	126.90	107.69	1,41,75,273
May 2016	107.69	−2.1%	109.76	115.45	103.45	62,55,115
Apr 2016	110.02	+6.2%	102.40	118.44	102.40	1,64,07,787
Mar 2016	103.63	+26.9%	83.54	104.93	80.95	88,82,341
Feb 2016	81.68	−21.7%	107.14	120.63	80.98	1,41,37,830
Jan 2016	104.32	−38.7%	171.38	174.76	91.67	1,93,90,102
Dec 2015	170.30	+2.5%	166.44	177.26	150.95	56,18,974
Nov 2015	166.13	−2.7%	171.37	172.86	157.14	39,76,673
Oct 2015	170.77	−15.3%	201.90	205.71	166.69	96,25,052
Sep 2015	201.63	+22.7%	163.57	206.42	156.45	1,52,16,831
Aug 2015	164.26	−11.1%	185.71	196.31	136.90	1,10,50,620
Jul 2015	184.79	−22.2%	240.00	255.71	169.05	2,09,01,838
Jun 2015	237.56	+7.3%	223.69	244.25	195.48	2,14,06,904
May 2015	221.45	+14.1%	199.76	225.90	177.38	1,12,38,990
Apr 2015	194.04	+52.4%	128.30	205.43	127.62	3,12,08,940
Mar 2015	127.32	+4.9%	121.90	129.21	118.81	40,21,773
Feb 2015	121.40	−4.0%	126.42	132.31	114.85	39,82,020
Jan 2015	126.45	+3.8%	121.82	143.52	121.07	1,25,91,033
Dec 2014	121.82	−3.5%	126.88	131.43	105.19	74,15,260
Nov 2014	126.26	+8.3%	118.26	138.52	116.45	1,11,17,917
Oct 2014	116.55	−1.4%	120.88	120.88	105.71	98,85,208
Sep 2014	118.23	+41.5%	83.81	125.24	76.43	2,55,03,673
Aug 2014	83.52	+33.4%	62.38	85.64	60.00	1,44,61,003
Jul 2014	62.61	+14.6%	54.40	71.00	52.17	1,74,37,673
Jun 2014	54.63	−3.7%	56.17	63.33	51.19	53,65,219
May 2014	56.73	+93.9%	28.82	60.10	28.57	1,23,40,091
Apr 2014	29.26	+38.6%	21.67	31.60	20.77	53,11,345
Mar 2014	21.11	−2.3%	22.37	22.49	20.83	7,06,444
Feb 2014	21.61	−6.5%	22.38	23.81	20.95	6,29,777
Jan 2014	23.12	+17.4%	19.76	24.94	18.83	24,46,865
Dec 2013	19.69	+27.9%	15.48	19.98	15.07	13,55,491
Nov 2013	15.39	+4.6%	14.29	16.19	14.05	6,10,915
Oct 2013	14.71	0.0%	15.48	15.48	13.69	7,57,945
Sep 2013	14.71	+7.6%	13.90	15.60	13.10	4,92,950
Aug 2013	13.68	−2.2%	14.15	14.24	12.60	5,14,252
Jul 2013	13.99	+3.3%	13.81	14.74	11.99	8,04,640
Jun 2013	13.55	−9.5%	15.20	15.24	12.36	3,34,379
May 2013	14.96	−0.7%	14.64	15.45	13.81	9,49,103
Apr 2013	15.07	+28.4%	12.14	15.83	11.90	8,13,191
Mar 2013	11.74	−12.7%	12.86	13.93	11.26	2,37,577
Feb 2013	13.45	−14.3%	15.77	15.77	12.42	4,37,657
Jan 2013	15.69	+2.6%	15.95	17.15	14.81	8,70,752
Dec 2012	15.29	+3.0%	14.05	16.67	13.89	15,28,960
Nov 2012	14.83	+5.3%	14.96	16.19	11.90	5,71,574
Oct 2012	14.08	−1.1%	14.48	16.67	13.10	18,03,833
Sep 2012BSE close	14.24	+19.0%	11.98	16.67	11.70	28,60,893
Aug 2012BSE close	11.96	−3.5%	12.39	13.32	11.67	19,73,349
Jul 2012BSE close	12.39	−7.1%	13.10	14.38	12.27	11,69,906
Jun 2012BSE close	13.33	+3.7%	12.52	16.07	12.08	10,75,028
May 2012BSE close	12.86	+2.5%	12.62	13.24	10.95	11,57,289
Apr 2012BSE close	12.55	+12.0%	11.08	13.29	10.77	13,80,221
Mar 2012BSE close	11.20	+4.0%	10.94	11.89	10.50	20,83,952
Feb 2012BSE close	10.77	−4.7%	11.55	11.65	10.27	13,24,940
Jan 2012BSE close	11.31	+8.0%	10.48	11.61	10.12	21,67,725
Dec 2011BSE close	10.48	−1.7%	11.29	11.87	10.02	11,25,932
Nov 2011BSE close	10.65	−4.8%	11.31	12.38	10.27	13,93,703
Oct 2011BSE close	11.19	+11.4%	10.06	11.90	9.83	9,38,146
Sep 2011BSE close	10.05	−7.5%	10.71	10.82	9.05	10,78,489
Aug 2011BSE close	10.86	−8.0%	12.02	15.19	9.52	40,92,018
Jul 2011BSE close	11.80	+19.5%	9.65	12.05	9.31	20,57,509
Jun 2011BSE close	9.87	+2.6%	9.87	10.69	9.05	20,77,186
May 2011BSE close	9.62	−1.5%	9.14	10.93	9.05	16,14,950
Apr 2011BSE close	9.76	+15.7%	8.57	10.24	7.87	31,32,679
Mar 2011BSE close	8.44	−3.0%	8.33	9.40	7.87	8,66,691
Feb 2011BSE close	8.70	−4.9%	9.29	9.64	7.93	16,25,652
Jan 2011BSE close	9.15	−0.9%	9.69	9.69	8.35	14,00,574
Dec 2010BSE close	9.24	−2.0%	9.62	9.88	8.39	14,95,565
Nov 2010BSE close	9.43	−6.4%	10.36	10.92	9.17	48,24,292
Oct 2010BSE close	10.07	+55.8%	6.60	11.19	6.21	1,07,18,232
Sep 2010BSE close	6.46	+3.2%	6.25	6.90	6.10	27,16,535
Aug 2010BSE close	6.26	−2.0%	6.19	6.67	5.37	24,26,428
Jul 2010BSE close	6.39	+2.5%	6.24	6.76	5.95	26,72,620
Jun 2010BSE close	6.24	+14.9%	5.37	7.12	5.26	28,23,849
May 2010BSE close	5.43	−21.6%	6.95	7.00	4.64	29,48,875
Apr 2010BSE close	6.93	+18.1%	5.80	7.14	5.77	31,78,447
Mar 2010BSE close	5.87	+2.3%	6.00	6.54	5.57	22,75,438
Feb 2010BSE close	5.74	−12.5%	6.27	6.83	5.33	23,40,488
Jan 2010BSE close	6.56	−6.8%	7.14	7.35	6.23	45,28,217
Dec 2009BSE close	7.04	+28.0%	5.50	7.40	5.50	85,77,156
Nov 2009BSE close	5.50	+54.2%	3.69	5.90	3.62	2,20,78,060
Oct 2009BSE close	3.56	+38.6%	2.66	3.88	2.51	1,84,38,899
Sep 2009BSE close	2.57	−1.5%	2.62	2.78	2.45	60,30,914
Aug 2009BSE close	2.61	+21.2%	2.25	2.90	1.79	99,78,293
Jul 2009BSE close	2.15	+22.5%	1.85	2.24	1.64	83,84,876
Jun 2009BSE close	1.76	−8.8%	1.99	2.08	1.67	75,51,361
May 2009BSE close	1.93	+70.5%	1.11	1.98	1.10	83,28,251
Apr 2009BSE close	1.13	+17.0%	0.92	1.31	0.92	28,55,588
Mar 2009BSE close	0.97	+11.2%	0.94	1.02	0.80	15,94,681
Feb 2009BSE close	0.87	+14.8%	0.72	1.07	0.71	24,64,711
Jan 2009BSE close	0.76	−12.2%	0.89	0.95	0.69	15,23,978
Dec 2008BSE close	0.86	+3.1%	0.81	1.01	0.72	18,84,414
Nov 2008BSE close	0.84	−13.8%	0.95	1.16	0.72	16,33,813
Oct 2008BSE close	0.97	−10.0%	1.19	1.28	0.83	33,67,762
Sep 2008BSE close	1.08	−14.7%	1.33	1.40	1.03	28,79,360
Aug 2008BSE close	1.26	−10.5%	1.43	1.51	1.20	33,19,659
Jul 2008BSE close	1.41	−3.7%	1.46	1.71	1.22	31,06,232
Jun 2008BSE close	1.46	−14.5%	1.80	1.81	1.43	26,86,790
May 2008BSE close	1.71	−9.8%	1.92	1.97	1.70	26,14,277
Apr 2008BSE close	1.90	+0.1%	1.94	2.02	1.73	30,33,303
Mar 2008BSE close	1.90	−8.8%	2.15	2.15	1.64	48,89,485
Feb 2008BSE close	2.08	+1.7%	1.99	2.38	1.68	76,66,285
Jan 2008BSE close	2.04	−33.4%	3.33	3.71	1.96	3,21,03,746
Dec 2007BSE close	3.07	+76.7%	1.73	3.15	1.72	4,88,77,076
Nov 2007BSE close	1.74	−2.7%	1.79	1.96	1.50	58,74,406
Oct 2007BSE close	1.78	−11.7%	2.00	2.14	1.67	56,42,440
Sep 2007BSE close	2.02	+3.3%	1.92	2.24	1.92	52,90,631
Aug 2007BSE close	1.95	−4.1%	2.02	2.12	1.82	36,14,495
Jul 2007BSE close	2.04	−14.1%	2.45	2.45	1.96	82,24,385
Jun 2007BSE close	2.37	−3.6%	2.45	2.54	2.07	69,20,243
May 2007BSE close	2.46	+14.3%	2.15	2.86	1.79	1,77,49,284
Apr 2007BSE close	2.15	+1.5%	2.11	2.48	1.90	40,61,102
Mar 2007BSE close	2.12	−12.0%	2.17	2.59	1.90	1,00,08,020
Feb 2007BSE close	2.41	−8.2%	2.62	3.05	2.35	57,98,974
Jan 2007BSE close	2.63	–	2.40	2.95	2.32	85,02,640

₹ 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.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	114.00	115.68	112.00	112.86	114.20	2,11,282	43.5%
29 Oct 2026	112.42	115.50	111.60	114.67	113.54	3,04,276	46.5%
28 Oct 2026	112.35	113.50	110.70	112.71	112.04	1,70,230	39.8%
27 Oct 2026	110.50	113.50	110.00	112.57	112.32	2,79,554	37.1%
26 Oct 2026	111.50	112.89	110.10	110.56	110.95	2,99,115	39.5%
23 Oct 2026	114.25	114.63	110.05	111.71	111.84	5,69,316	36.5%
22 Oct 2026	115.40	117.00	113.13	115.37	114.76	3,78,928	35.8%
21 Oct 2026	121.56	121.60	114.24	115.28	116.25	5,95,357	38.1%
19 Oct 2026	124.00	127.79	119.24	121.75	124.72	12,52,892	24.2%
16 Oct 2026	116.20	125.26	115.52	122.20	121.89	13,84,119	27.3%
15 Oct 2026	115.95	116.50	115.40	116.19	115.97	1,99,604	41.4%
14 Oct 2026	114.80	117.25	114.53	116.48	116.10	2,61,913	40.1%
13 Oct 2026	115.33	115.50	113.30	115.02	114.33	2,39,676	48.9%
12 Oct 2026	115.59	117.50	114.05	115.08	115.69	2,37,155	40.9%
9 Oct 2026	116.00	117.00	113.11	115.01	114.68	2,28,868	36.0%
8 Oct 2026	116.99	117.95	114.75	115.11	115.80	2,88,348	48.0%
7 Oct 2026	118.90	120.98	116.66	116.93	117.69	2,10,532	46.3%
6 Oct 2026	117.71	121.48	116.84	118.96	119.42	2,66,370	42.8%
5 Oct 2026	118.65	123.63	117.20	118.02	119.78	5,68,407	25.7%
1 Oct 2026	118.77	119.89	114.68	116.68	117.44	2,45,777	43.4%
30 Sep 2026	115.51	121.18	115.20	119.55	119.65	5,52,200	32.2%
29 Sep 2026	115.98	116.63	114.36	115.56	115.28	2,60,341	54.4%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Kitex Garments bonus and split history

Ex-date	Event	Price factor	What happened
17 Jan 2025	Bonus	0.3333	Holders received 2 bonus shares for every 1 held.
4 Jul 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
22 Jun 2017	Bonus	0.7143	Holders received 2 bonus shares for every 5 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.