K-Lifestyle & Industries share price history

BSE: 514221Textiles & ApparelsSmall Cap

K-Lifestyle & Industries Limited · Face value ₹1

₹0.19₹0.00 (0.00%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹0.19.

26 Oct: open ₹0.19, high ₹0.19, low ₹0.19

52-week range of traded prices to 26 Oct 2026

₹0.19Low, 29 Jun 2026₹0.26High, 10 Nov 2025

Under BSE's graded surveillance, stage 0, 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: Share count not known4,050th largest listed
P/E: Share count not known
P/B: Share count not known
Dividend yield: –
Volume, BSE: 1,08,021

K-Lifestyle & Industries share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

K-Lifestyle & Industries' share price is on record from 2 Jan 2007, when it closed at ₹1.13, to 26 Oct 2026. Its highest close was ₹5.89 on 7 Jan 2008 and its lowest ₹0.15 on 13 Apr 2017.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	0.19	−17.4%	0.24	0.19	0.23	0.25	0.19	99,26,288
2025	0.23	−39.5%	0.37	0.22	0.38	0.38	0.21	1,47,69,697
2024	0.38	+46.2%	0.40	0.27	0.27	0.40	0.26	4,24,04,745
2023	0.26	+4.0%	0.28	0.19	0.26	0.29	0.19	3,51,26,632
2022	0.25	+25.0%	0.30	0.21	0.21	0.31	0.21	6,93,32,692
2021	0.20	+5.3%	0.21	0.19	0.19	0.21	0.19	1,56,43,556
2020	0.19	0.0%	0.19	0.19	0.19	0.19	0.19	11,583
2019	0.19	0.0%	0.21	0.19	0.19	0.21	0.19	33,08,521
2018	0.19	0.0%	0.25	0.19	0.19	0.26	0.19	12,23,033
2017	0.19	−9.5%	0.28	0.15	0.25	0.30	0.15	1,85,59,527
2016	0.21	−32.3%	0.40	0.17	0.33	0.42	0.16	1,73,59,614
2015	0.31	+24.0%	0.35	0.17	0.23	0.38	0.16	1,31,51,208
2014	0.25	0.0%	0.50	0.20	0.26	0.55	0.19	1,85,88,003
2013	0.25	−35.9%	0.43	0.19	0.37	0.45	0.19	1,21,23,336
2012	0.39	−2.5%	0.67	0.30	0.38	0.70	0.30	1,92,97,019
2011	0.40	−51.2%	0.85	0.40	0.82	0.87	0.35	2,05,00,519
2010	0.82	−30.5%	1.74	0.80	1.21	1.91	0.76	8,57,25,873
2009	1.18	+49.4%	1.81	0.53	0.81	1.90	0.50	5,88,30,493
2008	0.79	−82.9%	5.89	0.55	4.86	6.18	0.52	12,10,08,505
2007	4.63	–	4.63	1.13	1.13	4.63	1.06	16,44,37,584

₹ 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. 2021 is from its first session, 1 Mar 2021. The 2020 close is its last trade, on 2 Mar 2020.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	0.19	0.0%	0.19	0.19	0.19	2,61,557
Sep 2026	0.19	0.0%	0.19	0.20	0.19	6,10,139
Aug 2026	0.19	0.0%	0.19	0.20	0.19	14,66,830
Jul 2026	0.19	0.0%	0.20	0.20	0.19	7,31,361
Jun 2026	0.19	−13.6%	0.22	0.23	0.19	11,64,248
May 2026	0.22	−4.3%	0.23	0.24	0.22	9,28,723
Apr 2026	0.23	+9.5%	0.21	0.23	0.21	18,06,294
Mar 2026	0.21	−4.5%	0.21	0.23	0.21	13,60,771
Feb 2026	0.22	−4.3%	0.23	0.25	0.22	8,21,537
Jan 2026	0.23	0.0%	0.23	0.24	0.22	7,74,828
Dec 2025	0.23	0.0%	0.23	0.24	0.21	9,98,935
Nov 2025	0.23	−4.2%	0.23	0.26	0.22	11,32,005
Oct 2025	0.24	0.0%	0.25	0.25	0.22	17,00,042
Sep 2025	0.24	−4.0%	0.26	0.26	0.24	16,91,005
Aug 2025	0.25	0.0%	0.25	0.26	0.23	12,17,024
Jul 2025	0.25	−7.4%	0.26	0.28	0.25	15,95,556
Jun 2025	0.27	+8.0%	0.26	0.28	0.25	15,57,529
May 2025	0.25	−10.7%	0.27	0.29	0.25	12,97,118
Apr 2025	0.28	0.0%	0.29	0.31	0.27	11,91,490
Mar 2025	0.28	−12.5%	0.32	0.32	0.28	9,97,312
Feb 2025	0.32	−5.9%	0.33	0.34	0.32	12,43,654
Jan 2025	0.34	−10.5%	0.38	0.38	0.34	1,48,027
Dec 2024	0.38	+5.6%	0.37	0.40	0.36	56,73,355
Nov 2024	0.36	+9.1%	0.33	0.36	0.32	27,19,942
Oct 2024	0.33	−2.9%	0.33	0.36	0.33	33,80,516
Sep 2024	0.34	−2.9%	0.35	0.35	0.32	31,79,970
Aug 2024	0.35	−5.4%	0.38	0.38	0.35	52,37,463
Jul 2024	0.37	+15.6%	0.33	0.37	0.33	25,75,464
Jun 2024	0.32	+14.3%	0.29	0.32	0.28	60,07,464
May 2024	0.28	−6.7%	0.29	0.29	0.26	27,09,343
Apr 2024	0.30	−14.3%	0.34	0.34	0.30	25,93,449
Mar 2024	0.35	0.0%	0.36	0.38	0.35	15,64,486
Feb 2024	0.35	+12.9%	0.32	0.35	0.32	27,39,081
Jan 2024	0.31	+19.2%	0.27	0.31	0.27	40,24,212
Dec 2023	0.26	+13.0%	0.23	0.26	0.22	32,29,823
Nov 2023	0.23	−14.8%	0.27	0.27	0.23	16,41,172
Oct 2023	0.27	+12.5%	0.24	0.29	0.23	32,09,375
Sep 2023	0.24	+9.1%	0.23	0.25	0.22	25,80,627
Aug 2023	0.22	0.0%	0.21	0.24	0.21	28,52,631
Jul 2023	0.22	+10.0%	0.21	0.22	0.19	22,30,279
Jun 2023	0.20	−4.8%	0.22	0.22	0.20	27,09,908
May 2023	0.21	−8.7%	0.23	0.24	0.21	31,21,327
Apr 2023	0.23	+9.5%	0.21	0.25	0.20	32,50,362
Mar 2023	0.21	−16.0%	0.26	0.26	0.21	28,85,473
Feb 2023	0.25	0.0%	0.24	0.26	0.23	29,84,745
Jan 2023	0.25	0.0%	0.26	0.27	0.24	44,30,910
Dec 2022	0.25	−10.7%	0.27	0.28	0.24	45,98,830
Nov 2022	0.28	+3.7%	0.28	0.30	0.27	34,02,469
Oct 2022	0.27	+8.0%	0.25	0.27	0.23	50,16,919
Sep 2022	0.25	−13.8%	0.30	0.30	0.25	4,67,852
Aug 2022	0.29	+20.8%	0.25	0.29	0.24	30,95,761
Jul 2022	0.24	+4.3%	0.24	0.24	0.22	87,58,983
Jun 2022	0.23	−14.8%	0.26	0.27	0.23	68,54,277
May 2022	0.27	−3.6%	0.29	0.31	0.27	49,15,897
Apr 2022	0.28	+7.7%	0.25	0.28	0.25	48,71,376
Mar 2022	0.26	−10.3%	0.30	0.30	0.26	87,81,461
Feb 2022	0.29	+16.0%	0.26	0.29	0.26	1,05,95,374
Jan 2022	0.25	+25.0%	0.21	0.25	0.21	79,73,493
Dec 2021	0.20	+5.3%	0.19	0.21	0.19	97,02,410
Nov 2021	0.19	−5.0%	0.20	0.20	0.19	18,50,995
Oct 2021	0.20	+5.3%	0.19	0.21	0.19	22,64,262
Sep 2021	0.19	0.0%	0.19	0.19	0.19	1,47,665
Aug 2021	0.19	0.0%	0.19	0.19	0.19	2,01,889
Jul 2021	0.19	0.0%	0.19	0.19	0.19	91,994
Jun 2021	0.19	0.0%	0.19	0.19	0.19	5,54,473
May 2021	0.19	0.0%	0.19	0.20	0.19	5,48,161
Apr 2021	0.19	0.0%	0.19	0.19	0.19	2,050
Mar 2021	0.19	0.0%	0.19	0.20	0.19	2,79,657
Mar 2020	0.19	0.0%	0.19	0.19	0.19	502
Feb 2020	0.19	0.0%	0.19	0.19	0.19	3,045
Jan 2020	0.19	0.0%	0.19	0.19	0.19	8,036
Dec 2019	0.19	0.0%	0.19	0.19	0.19	4,355
Nov 2019	0.19	0.0%	0.19	0.19	0.19	47,588
Oct 2019	0.19	0.0%	0.19	0.19	0.19	6,776
Sep 2019	0.19	−5.0%	0.20	0.20	0.19	25,590
Aug 2019	0.20	+5.3%	0.19	0.20	0.19	42,154
Jul 2019	0.19	0.0%	0.19	0.20	0.19	11,124
Jun 2019	0.19	−5.0%	0.19	0.19	0.19	71,905
May 2019	0.20	−4.8%	0.20	0.20	0.19	26,557
Apr 2019	0.21	+10.5%	0.19	0.21	0.19	30,026
Mar 2019	0.19	0.0%	0.19	0.19	0.19	29,97,234
Feb 2019	0.19	0.0%	0.19	0.20	0.19	41,000
Jan 2019	0.19	0.0%	0.19	0.20	0.19	4,212
Dec 2018	0.19	0.0%	0.19	0.19	0.19	5,120
Nov 2018	0.19	0.0%	0.19	0.19	0.19	11,159
Oct 2018	0.19	0.0%	0.19	0.20	0.19	25,020
Sep 2018	0.19	0.0%	0.19	0.20	0.19	96,436
Aug 2018	0.19	0.0%	0.19	0.21	0.19	51,984
Jul 2018	0.19	0.0%	0.19	0.19	0.19	25,605
Jun 2018	0.19	0.0%	0.19	0.19	0.19	30,321
May 2018	0.19	0.0%	0.20	0.20	0.19	35,935
Apr 2018	0.19	0.0%	0.19	0.21	0.19	99,676
Mar 2018	0.19	0.0%	0.19	0.20	0.19	31,352
Feb 2018	0.19	0.0%	0.19	0.20	0.19	1,87,673
Jan 2018	0.19	0.0%	0.19	0.26	0.19	6,22,752
Dec 2017	0.19	0.0%	0.19	0.19	0.19	3,70,852
Nov 2017	0.19	−9.5%	0.20	0.20	0.19	7,121
Aug 2017	0.21	+10.5%	0.19	0.21	0.19	28,222
Jul 2017	0.19	−32.1%	0.26	0.28	0.19	4,44,030
Jun 2017	0.28	+47.4%	0.17	0.30	0.16	62,88,864
May 2017	0.19	+11.8%	0.16	0.20	0.15	21,63,096
Apr 2017	0.17	+6.3%	0.17	0.18	0.15	11,52,644
Mar 2017	0.16	−15.8%	0.19	0.20	0.15	33,50,235
Feb 2017	0.19	−5.0%	0.21	0.25	0.17	16,27,390
Jan 2017	0.20	−4.8%	0.25	0.25	0.17	31,27,073
Dec 2016	0.21	+16.7%	0.18	0.26	0.16	21,90,527
Nov 2016	0.18	−21.7%	0.24	0.24	0.16	21,73,932
Oct 2016	0.23	0.0%	0.22	0.24	0.19	23,73,217
Sep 2016	0.23	+9.5%	0.19	0.29	0.16	18,97,181
Aug 2016	0.21	+5.0%	0.19	0.22	0.19	9,41,800
Jul 2016	0.20	−23.1%	0.26	0.29	0.19	16,84,671
Jun 2016	0.26	+30.0%	0.19	0.26	0.18	13,54,158
May 2016	0.20	−13.0%	0.24	0.24	0.17	12,44,360
Apr 2016	0.23	−14.8%	0.26	0.26	0.21	8,44,402
Mar 2016	0.27	−20.6%	0.33	0.42	0.27	10,19,752
Feb 2016	0.34	+17.2%	0.28	0.36	0.28	3,01,860
Jan 2016	0.29	−6.5%	0.33	0.42	0.29	13,33,754
Dec 2015	0.31	+47.6%	0.23	0.38	0.21	17,49,622
Nov 2015	0.21	−4.5%	0.23	0.24	0.20	5,30,584
Oct 2015	0.22	+4.8%	0.22	0.26	0.20	8,04,077
Sep 2015	0.21	0.0%	0.20	0.23	0.19	7,21,631
Aug 2015	0.21	−4.5%	0.24	0.34	0.19	11,71,337
Jul 2015	0.22	+10.0%	0.21	0.25	0.20	12,30,066
Jun 2015	0.20	−9.1%	0.21	0.25	0.19	14,78,394
May 2015	0.22	0.0%	0.23	0.27	0.20	9,36,688
Apr 2015	0.22	+10.0%	0.20	0.28	0.18	11,08,618
Mar 2015	0.20	−13.0%	0.23	0.24	0.16	13,30,233
Feb 2015	0.23	−11.5%	0.25	0.28	0.21	10,74,868
Jan 2015	0.26	+4.0%	0.23	0.33	0.23	10,15,090
Dec 2014	0.25	−19.4%	0.34	0.39	0.22	14,79,216
Nov 2014	0.31	−13.9%	0.37	0.40	0.28	12,24,130
Oct 2014	0.36	−5.3%	0.37	0.39	0.34	5,94,478
Sep 2014	0.38	−2.6%	0.40	0.55	0.34	29,31,100
Aug 2014	0.39	+14.7%	0.35	0.39	0.32	8,87,168
Jul 2014	0.34	−26.1%	0.48	0.48	0.33	13,70,144
Jun 2014	0.46	+39.4%	0.34	0.49	0.32	27,23,073
May 2014	0.33	+37.5%	0.25	0.33	0.21	14,06,155
Apr 2014	0.24	+14.3%	0.21	0.28	0.20	14,50,711
Mar 2014	0.21	−8.7%	0.24	0.26	0.19	15,93,354
Feb 2014	0.23	−11.5%	0.25	0.27	0.22	16,08,553
Jan 2014	0.26	+4.0%	0.26	0.34	0.24	13,19,921
Dec 2013	0.25	−3.8%	0.27	0.27	0.20	6,87,067
Nov 2013	0.26	0.0%	0.25	0.28	0.23	14,71,719
Oct 2013	0.26	−7.1%	0.29	0.29	0.21	10,59,848
Sep 2013	0.28	+27.3%	0.22	0.38	0.20	7,09,383
Aug 2013	0.22	0.0%	0.22	0.26	0.19	10,82,369
Jul 2013	0.22	−18.5%	0.27	0.31	0.22	8,97,266
Jun 2013	0.27	0.0%	0.26	0.31	0.25	5,84,291
May 2013	0.27	−15.6%	0.33	0.34	0.24	6,49,814
Apr 2013	0.32	+18.5%	0.25	0.39	0.25	15,98,803
Mar 2013	0.27	−18.2%	0.37	0.37	0.24	11,96,092
Feb 2013	0.33	−5.7%	0.40	0.40	0.30	9,66,184
Jan 2013	0.35	−10.3%	0.37	0.45	0.34	12,20,500
Dec 2012	0.39	0.0%	0.36	0.44	0.34	13,95,294
Nov 2012	0.39	+11.4%	0.34	0.41	0.31	12,97,442
Oct 2012	0.35	−18.6%	0.40	0.48	0.33	15,42,255
Sep 2012	0.43	+34.4%	0.35	0.44	0.30	9,59,754
Aug 2012	0.32	−8.6%	0.34	0.40	0.30	9,88,370
Jul 2012	0.35	−12.5%	0.40	0.48	0.31	33,56,686
Jun 2012	0.40	−2.4%	0.41	0.44	0.38	20,83,573
May 2012	0.41	−19.6%	0.49	0.50	0.41	13,45,746
Apr 2012	0.51	−15.0%	0.60	0.70	0.49	17,35,303
Mar 2012	0.60	+9.1%	0.55	0.62	0.46	21,34,090
Feb 2012	0.55	+1.9%	0.54	0.69	0.46	12,97,447
Jan 2012	0.54	+35.0%	0.38	0.56	0.38	11,61,059
Dec 2011	0.40	−11.1%	0.44	0.54	0.37	14,45,798
Nov 2011	0.45	−23.7%	0.56	0.62	0.35	16,30,593
Oct 2011	0.59	+1.7%	0.58	0.67	0.52	15,36,148
Sep 2011	0.58	+1.8%	0.55	0.69	0.50	9,73,035
Aug 2011	0.57	−10.9%	0.64	0.65	0.50	12,60,032
Jul 2011	0.64	−3.0%	0.64	0.74	0.61	14,90,743
Jun 2011	0.66	0.0%	0.68	0.74	0.58	13,04,967
May 2011	0.66	−9.6%	0.71	0.83	0.61	14,59,509
Apr 2011	0.73	+14.1%	0.62	0.87	0.62	16,38,477
Mar 2011	0.64	0.0%	0.67	0.69	0.58	30,23,773
Feb 2011	0.64	−4.5%	0.67	0.78	0.55	23,33,568
Jan 2011	0.67	−18.3%	0.82	0.86	0.62	24,03,876
Dec 2010	0.82	−1.2%	0.83	0.97	0.76	35,98,180
Nov 2010	0.83	−11.7%	0.95	1.09	0.80	54,66,652
Oct 2010	0.94	−5.1%	0.99	1.15	0.94	55,80,115
Sep 2010	0.99	+4.2%	0.99	1.20	0.94	74,82,670
Aug 2010	0.95	−5.9%	1.01	1.10	0.83	67,34,904
Jul 2010	1.01	−3.8%	1.06	1.15	1.00	51,08,923
Jun 2010	1.05	−4.5%	1.12	1.14	1.00	51,40,919
May 2010	1.10	−4.3%	1.19	1.23	1.03	53,54,828
Apr 2010	1.15	+10.6%	0.94	1.39	0.94	51,56,796
Mar 2010	1.04	−20.0%	1.39	1.49	1.00	1,84,65,083
Feb 2010	1.30	−2.3%	1.46	1.54	1.17	59,22,584
Jan 2010	1.33	+12.7%	1.21	1.91	1.17	1,17,14,219
Dec 2009	1.18	+7.3%	1.16	1.35	0.98	63,75,281
Nov 2009	1.10	0.0%	1.12	1.29	1.02	44,77,773
Oct 2009	1.10	−13.4%	1.18	1.33	1.01	38,32,030
Sep 2009	1.27	−9.3%	1.43	1.48	1.07	47,45,897
Aug 2009	1.40	+12.9%	1.13	1.40	1.07	41,91,570
Jul 2009	1.24	−5.3%	1.37	1.44	0.95	46,86,519
Jun 2009	1.31	−24.3%	1.81	1.90	1.09	1,00,60,501
May 2009	1.73	+130.7%	0.77	1.76	0.74	85,62,451
Apr 2009	0.75	+27.1%	0.63	1.01	0.58	39,32,539
Mar 2009	0.59	+3.5%	0.60	0.67	0.50	30,05,798
Feb 2009	0.57	−13.6%	0.68	0.74	0.55	23,77,772
Jan 2009	0.66	−16.5%	0.81	0.94	0.61	25,82,362
Dec 2008	0.79	+23.4%	0.52	1.16	0.52	39,27,149
Nov 2008	0.64	−15.8%	0.80	0.94	0.52	35,82,342
Oct 2008	0.76	−36.1%	1.20	1.30	0.60	42,66,815
Sep 2008	1.19	−30.4%	1.79	1.95	1.13	44,76,801
Aug 2008	1.71	−4.5%	1.79	2.40	1.66	33,64,219
Jul 2008	1.79	+16.2%	1.45	2.14	1.31	39,49,275
Jun 2008	1.54	−24.5%	2.20	2.24	1.39	41,39,310
May 2008	2.04	−14.3%	2.40	2.58	1.93	65,12,765
Apr 2008	2.38	+22.1%	2.04	2.82	1.87	94,74,142
Mar 2008	1.95	−25.6%	2.75	2.75	1.50	92,94,140
Feb 2008	2.62	+3.1%	2.42	3.06	2.30	1,55,56,694
Jan 2008	2.54	−45.1%	4.86	6.18	2.54	5,24,64,853
Dec 2007	4.63	+138.7%	2.03	4.63	1.90	3,21,09,360
Nov 2007	1.94	+0.5%	2.02	2.17	1.65	1,31,75,479
Oct 2007	1.93	−12.3%	2.31	2.39	1.61	88,86,656
Sep 2007	2.20	−9.5%	2.55	3.04	2.07	1,94,58,717
Aug 2007	2.43	+28.6%	1.95	2.81	1.70	1,96,20,025
Jul 2007	1.89	+45.4%	1.23	2.21	1.23	2,20,39,196
Jun 2007	1.30	+8.3%	1.17	1.45	1.12	67,80,452
May 2007	1.20	−10.4%	1.40	1.53	1.17	56,31,990
Apr 2007	1.34	+1.5%	1.34	1.57	1.21	66,73,995
Mar 2007	1.32	+1.5%	1.25	1.55	1.13	50,35,910
Feb 2007	1.30	−32.6%	2.00	2.05	1.28	80,54,572
Jan 2007	1.93	–	1.13	2.11	1.06	1,69,71,232

₹ 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
26 Oct 2026	0.19	0.19	0.19	0.19	0.19	1,08,021
19 Oct 2026	0.19	0.19	0.19	0.19	0.19	20,227
12 Oct 2026	0.19	0.19	0.19	0.19	0.19	66,634
5 Oct 2026	0.19	0.19	0.19	0.19	0.19	66,675
28 Sep 2026	0.19	0.19	0.19	0.19	0.19	1,10,177
21 Sep 2026	0.19	0.20	0.19	0.19	0.19	2,44,269
15 Sep 2026	0.19	0.20	0.19	0.19	0.19	1,33,775
7 Sep 2026	0.19	0.20	0.19	0.19	0.19	1,21,918
31 Aug 2026	0.19	0.20	0.19	0.19	0.19	4,38,816
24 Aug 2026	0.19	0.19	0.19	0.19	0.19	1,07,391
17 Aug 2026	0.20	0.20	0.19	0.19	0.19	2,19,031
10 Aug 2026	0.19	0.20	0.19	0.19	0.19	2,33,582
3 Aug 2026	0.19	0.20	0.19	0.19	0.20	4,68,010
27 Jul 2026	0.20	0.20	0.19	0.19	0.19	1,56,570
20 Jul 2026	0.19	0.20	0.19	0.20	0.19	1,66,885
13 Jul 2026	0.20	0.20	0.19	0.19	0.19	1,47,382
6 Jul 2026	0.20	0.20	0.19	0.19	0.19	2,60,524
29 Jun 2026	0.19	0.20	0.19	0.19	0.19	1,95,999
22 Jun 2026	0.22	0.22	0.20	0.20	0.20	4,58,212
15 Jun 2026	0.23	0.23	0.21	0.21	0.21	2,52,423
8 Jun 2026	0.23	0.23	0.22	0.22	0.23	1,01,834
1 Jun 2026	0.22	0.23	0.21	0.23	0.22	1,55,780

Prices in ₹ per share as traded, not adjusted.