Kitex Garments Ltd

KITE
🏛️ India →
191.20
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 212.25 232.33 212.25 220.50 0.2M
2024-12-30 223.42 230.33 223.42 223.42 0.1M
2024-12-27 246.73 249.00 234.97 235.17 0.0M
2024-12-26 258.67 266.33 245.88 247.33 0.1M
2024-12-24 249.33 264.73 240.00 258.12 0.1M
2024-12-23 266.62 266.62 252.03 252.18 0.1M
2024-12-20 281.67 286.67 264.73 265.28 0.0M
2024-12-19 266.97 285.67 262.95 278.67 0.1M
2024-12-18 277.67 288.33 272.95 276.78 0.2M
2024-12-17 281.67 293.13 276.73 287.30 0.1M
2024-12-16 296.00 300.00 278.25 287.23 0.1M
2024-12-13 291.67 292.88 276.67 292.88 0.1M
2024-12-12 293.03 293.03 272.83 278.95 0.1M
2024-12-11 279.08 279.08 279.08 279.08 0.0M
2024-12-10 260.00 265.80 260.00 265.80 0.0M
2024-12-09 248.48 253.15 242.67 253.15 0.0M
2024-12-06 242.57 244.67 237.83 241.10 0.0M
2024-12-05 250.00 250.00 239.33 242.57 0.0M
2024-12-04 244.98 248.33 239.78 247.28 0.2M
2024-12-03 253.18 253.18 235.43 240.82 0.1M
2024-12-02 251.65 252.43 242.47 247.82 0.1M
2024-11-29 244.27 256.13 239.32 247.28 0.4M
2024-11-28 237.30 244.73 232.67 243.95 0.4M
2024-11-27 238.60 245.33 227.40 233.08 0.1M
2024-11-26 226.67 234.03 221.65 234.03 0.1M
2024-11-25 218.00 222.90 212.83 222.90 0.2M
2024-11-22 226.55 226.63 211.85 212.30 0.3M
2024-11-21 216.28 223.00 212.38 223.00 0.6M
2024-11-19 212.32 212.38 208.00 212.38 0.2M
2024-11-18 207.00 208.33 197.05 202.28 0.2M
2024-11-14 183.73 203.07 183.73 202.92 0.2M
2024-11-13 203.05 204.83 192.57 193.40 0.1M
2024-11-12 216.67 216.67 200.57 202.70 0.1M
2024-11-11 213.18 218.98 208.63 209.85 0.1M
2024-11-08 221.68 226.47 209.62 210.98 0.3M
2024-11-07 209.97 217.05 206.00 217.05 0.4M
2024-11-06 207.58 210.92 202.33 206.72 0.1M
2024-11-05 218.33 222.33 203.35 205.10 0.2M
2024-11-04 211.67 214.05 208.65 214.05 0.4M
2024-11-01 203.87 203.87 203.87 203.87 0.0M
2024-10-31 194.17 194.17 191.33 194.17 0.4M
2024-10-30 180.33 188.33 170.67 184.93 0.2M
2024-10-29 176.55 179.85 175.00 179.37 0.1M
2024-10-28 169.88 177.53 167.23 171.30 0.4M
2024-10-25 173.13 176.05 161.18 169.08 0.4M
2024-10-24 164.80 169.67 163.33 169.67 0.3M
2024-10-23 155.02 161.60 155.02 161.60 0.2M
2024-10-22 164.95 164.95 153.63 153.92 0.2M
2024-10-21 171.73 172.03 161.40 161.72 0.1M
2024-10-18 166.67 172.50 163.57 169.88 0.1M
2024-10-17 178.33 179.42 169.12 170.12 0.0M
2024-10-16 171.02 179.33 171.02 178.02 0.1M
2024-10-15 180.03 180.83 173.75 174.47 0.0M
2024-10-14 176.68 182.33 168.42 177.70 0.1M
2024-10-11 187.38 190.65 174.07 174.07 0.2M
2024-10-10 183.22 183.22 181.00 183.22 0.1M
2024-10-09 167.68 174.50 167.68 174.50 0.0M
2024-10-08 159.07 171.33 159.07 166.20 0.4M
2024-10-07 171.68 174.62 167.43 167.43 0.2M
2024-10-04 188.13 192.20 176.23 176.23 0.4M
2024-10-03 180.68 189.48 176.88 185.50 0.5M
2024-10-01 180.47 180.47 171.33 180.47 0.1M
2024-09-30 171.88 171.88 171.88 171.88 0.1M
2024-09-27 155.02 163.70 155.02 163.70 0.1M
2024-09-26 160.00 161.85 154.52 155.92 0.1M
2024-09-25 152.67 159.43 150.72 157.75 0.1M
2024-09-24 157.00 157.65 151.12 151.85 0.1M
2024-09-23 162.33 164.77 154.42 155.53 0.3M
2024-09-20 151.17 161.82 146.70 161.82 0.5M
2024-09-19 163.68 163.98 154.12 154.12 0.5M
2024-09-18 173.33 173.33 161.77 162.22 0.4M
2024-09-17 176.83 180.00 168.13 170.27 0.3M
2024-09-16 173.98 180.33 167.75 176.97 0.4M
2024-09-13 170.65 172.23 164.35 172.23 0.6M
2024-09-12 160.00 164.03 156.67 164.03 0.4M
2024-09-11 158.30 161.55 155.00 156.23 0.1M
2024-09-10 168.32 168.33 154.80 155.22 1.0M
2024-09-09 156.32 162.93 154.33 162.93 0.6M
2024-09-06 140.18 155.47 137.33 155.18 0.4M
2024-09-05 140.95 146.62 140.52 141.33 0.4M
2024-09-04 137.00 147.17 134.00 140.62 0.5M
2024-09-03 123.00 133.80 120.83 133.80 0.2M
2024-09-02 122.55 123.87 118.30 121.65 0.2M
2024-08-30 120.67 124.33 118.68 122.55 0.0M
2024-08-29 121.10 124.02 117.78 120.95 0.2M
2024-08-28 122.22 126.20 121.67 122.98 0.1M
2024-08-27 121.67 124.52 119.90 122.08 0.3M
2024-08-26 128.10 128.10 121.57 123.80 0.1M
2024-08-23 127.42 130.17 125.02 127.35 0.2M
2024-08-22 117.45 126.33 114.50 125.45 0.7M
2024-08-21 116.65 118.85 111.97 116.82 0.2M
2024-08-20 126.02 130.87 113.02 114.73 1.4M
2024-08-19 109.57 125.00 108.50 123.48 1.4M
2024-08-16 94.92 113.00 92.32 107.90 3.0M
2024-08-14 79.82 95.77 76.67 95.70 2.3M
2024-08-13 83.00 83.00 79.13 79.82 0.1M
2024-08-12 80.40 83.80 79.85 81.78 0.2M
2024-08-09 84.50 84.62 79.83 80.40 0.1M
2024-08-08 85.08 85.53 82.35 82.87 0.1M
2024-08-07 84.33 91.33 84.12 85.18 0.6M
2024-08-06 72.33 83.30 71.92 82.10 1.1M
2024-08-05 74.40 74.40 69.93 70.40 0.1M
2024-08-02 73.40 76.35 72.93 75.80 0.1M
2024-08-01 78.00 78.43 75.15 76.02 0.0M
2024-07-31 77.00 78.88 77.00 77.95 0.0M
2024-07-30 78.67 78.77 76.90 77.05 0.0M
2024-07-29 79.33 79.33 76.45 77.02 0.1M
2024-07-26 74.67 78.67 74.67 76.98 0.1M
2024-07-25 74.57 75.45 73.67 75.02 0.0M
2024-07-24 72.80 76.12 72.72 74.42 0.1M
2024-07-23 71.67 74.37 71.23 72.58 0.0M
2024-07-22 72.10 74.47 70.92 72.65 0.1M
2024-07-19 75.00 75.17 72.33 72.60 0.0M
2024-07-18 77.67 77.92 74.67 75.50 0.1M
2024-07-16 73.33 79.67 73.33 77.82 0.2M
2024-07-15 72.03 73.95 72.03 73.18 0.0M
2024-07-12 73.67 73.67 71.85 71.92 0.1M
2024-07-11 71.68 73.68 71.68 72.40 0.1M
2024-07-10 70.45 72.68 70.08 71.67 0.1M
2024-07-09 71.12 73.35 71.12 72.37 0.1M
2024-07-08 72.35 74.00 70.28 72.32 0.0M
2024-07-05 71.15 74.25 70.67 73.67 0.1M
2024-07-04 70.67 71.93 70.58 70.93 0.0M
2024-07-03 70.82 71.83 70.50 70.68 0.0M
2024-07-02 72.55 72.55 70.05 71.08 0.0M
2024-07-01 71.17 71.67 69.50 71.22 0.0M
2024-06-28 69.65 71.57 69.22 69.77 0.0M
2024-06-27 71.00 71.45 68.43 69.10 0.0M
2024-06-26 73.15 73.15 70.63 70.77 0.0M
2024-06-25 71.00 72.67 70.95 71.72 0.0M
2024-06-24 70.03 71.08 69.80 70.45 0.0M
2024-06-21 72.67 72.67 70.77 71.18 0.0M
2024-06-20 69.20 72.47 69.07 71.38 0.1M
2024-06-19 70.90 70.90 68.05 69.20 0.0M
2024-06-18 71.00 71.00 68.70 69.32 0.1M
2024-06-14 71.02 71.02 69.48 70.25 0.1M
2024-06-13 69.87 70.00 68.65 69.62 0.0M
2024-06-12 70.17 71.00 69.10 69.38 0.0M
2024-06-11 68.37 71.65 67.47 70.13 0.1M
2024-06-10 70.00 70.00 67.92 68.18 0.0M
2024-06-07 65.45 68.00 65.45 67.65 0.0M
2024-06-06 65.25 66.18 64.73 65.45 0.0M
2024-06-05 65.98 65.98 62.23 64.03 0.1M
2024-06-04 67.00 67.00 58.93 63.53 0.2M
2024-06-03 70.00 70.00 66.42 66.77 0.0M
2024-05-31 67.48 68.45 66.27 66.80 0.0M
2024-05-30 68.28 68.33 67.33 67.38 0.0M
2024-05-29 67.98 68.67 67.93 68.28 0.0M
2024-05-28 68.33 69.33 68.12 68.20 0.0M
2024-05-27 70.67 70.67 68.63 69.10 0.1M
2024-05-24 70.60 71.97 69.67 70.25 0.1M
2024-05-23 72.37 72.78 70.38 70.53 0.1M
2024-05-22 73.47 74.98 72.33 73.13 0.0M
2024-05-21 72.98 76.40 72.92 73.23 0.1M
2024-05-18 72.55 72.55 69.75 71.07 0.0M
2024-05-17 71.28 72.02 69.62 71.12 0.1M
2024-05-16 69.93 70.67 68.80 69.82 0.1M
2024-05-15 68.32 70.33 67.35 68.55 0.1M
2024-05-14 66.20 67.58 66.00 66.98 0.0M
2024-05-13 65.97 66.72 64.70 65.92 0.0M
2024-05-10 66.52 67.07 65.67 66.20 0.0M
2024-05-09 68.32 69.70 66.00 66.32 0.0M
2024-05-08 65.48 69.13 65.48 68.68 0.0M
2024-05-07 67.22 68.48 66.47 66.78 0.1M
2024-05-06 68.02 68.67 67.18 67.33 0.0M
2024-05-03 69.93 69.93 67.82 68.77 0.0M
2024-05-02 68.22 71.28 67.82 69.48 0.1M
2024-04-30 66.93 68.68 65.33 67.88 0.0M
2024-04-29 67.47 68.75 67.47 68.13 0.1M
2024-04-26 66.28 68.93 66.28 68.27 0.1M
2024-04-25 68.62 68.62 67.20 67.57 0.0M
2024-04-24 65.78 69.30 65.78 68.30 0.1M
2024-04-23 66.32 67.00 65.47 66.47 0.0M
2024-04-22 65.43 65.88 65.23 65.53 0.0M
2024-04-19 64.85 65.35 63.37 64.15 0.0M
2024-04-18 66.65 66.65 64.80 64.98 0.0M
2024-04-16 64.10 66.50 63.55 65.08 0.1M
2024-04-15 66.65 66.65 63.85 65.08 0.1M
2024-04-12 68.28 68.28 66.78 67.42 0.0M
2024-04-10 69.27 69.27 67.05 67.83 0.0M
2024-04-09 70.13 70.13 67.18 67.73 0.1M
2024-04-08 69.35 70.07 68.70 68.88 0.0M
2024-04-05 69.30 69.48 68.08 69.12 0.1M
2024-04-04 68.37 69.65 67.98 69.12 0.0M
2024-04-03 65.22 68.55 64.77 67.55 0.1M
2024-04-02 64.67 65.00 63.55 64.65 0.0M
2024-04-01 60.73 64.38 60.73 64.15 0.1M
2024-03-28 61.62 61.75 60.35 60.87 0.0M
2024-03-27 61.98 62.85 60.37 60.55 0.1M
2024-03-26 65.23 65.23 60.52 60.68 0.1M
2024-03-22 62.98 65.32 62.93 64.12 0.1M
2024-03-21 63.98 64.02 62.50 62.98 0.0M
2024-03-20 64.10 64.10 61.30 62.72 0.0M
2024-03-19 64.07 64.58 62.30 62.93 0.0M
2024-03-18 65.65 65.65 63.40 64.05 0.1M
2024-03-15 64.37 65.17 61.90 63.12 0.1M
2024-03-14 61.10 65.00 60.43 63.10 0.1M
2024-03-13 68.62 69.90 59.47 60.22 0.2M
2024-03-12 73.45 73.45 68.33 68.73 0.2M
2024-03-11 76.47 76.70 71.48 72.40 0.1M
2024-03-07 76.57 77.83 76.33 76.42 0.0M
2024-03-06 79.23 79.25 76.17 76.57 0.1M
2024-03-05 79.98 80.20 78.27 78.93 0.1M
2024-03-04 82.67 82.67 79.72 80.00 0.0M
2024-03-02 81.38 83.32 80.87 81.35 0.0M
2024-03-01 80.98 81.82 80.68 81.05 0.1M
2024-02-29 80.17 81.67 79.33 79.58 0.1M
2024-02-28 83.98 84.48 80.68 81.25 0.1M
2024-02-27 90.57 91.65 82.32 83.47 0.3M
2024-02-26 88.02 91.63 86.88 90.10 0.2M
2024-02-23 89.17 90.68 88.07 88.48 0.0M
2024-02-22 88.83 91.82 87.65 89.12 0.1M
2024-02-21 92.82 92.82 88.77 89.17 0.1M
2024-02-20 92.68 92.75 90.18 91.08 0.1M
2024-02-19 87.20 93.33 86.65 92.47 0.1M
2024-02-16 88.32 89.02 85.83 87.23 0.0M
2024-02-15 85.10 87.22 85.07 86.72 0.1M
2024-02-14 83.32 86.33 82.73 85.87 0.0M
2024-02-13 84.38 86.03 82.00 83.10 0.0M
2024-02-12 87.23 88.20 83.97 85.02 0.0M
2024-02-09 88.47 90.60 85.77 86.62 0.1M
2024-02-08 90.83 90.83 87.85 88.47 0.1M
2024-02-07 93.93 93.93 89.00 89.47 0.1M
2024-02-06 91.42 93.72 89.75 92.15 0.1M
2024-02-05 92.12 95.73 88.30 89.75 0.8M
2024-02-02 79.63 93.33 79.17 91.63 0.9M
2024-02-01 80.23 80.23 78.02 78.32 0.1M
2024-01-31 76.00 81.90 75.32 77.25 0.2M
2024-01-30 74.87 75.33 73.78 74.53 0.0M
2024-01-29 74.78 74.82 73.63 74.12 0.0M
2024-01-25 73.33 75.00 73.18 73.32 0.1M
2024-01-24 74.42 74.58 72.37 74.28 0.0M
2024-01-23 75.42 76.07 72.52 72.62 0.1M
2024-01-20 76.27 76.32 74.70 74.73 0.0M
2024-01-19 77.88 77.88 75.05 75.58 0.1M
2024-01-18 73.55 75.67 72.83 75.33 0.1M
2024-01-17 77.97 77.97 73.35 73.93 0.0M
2024-01-16 76.00 76.98 74.00 74.83 0.1M
2024-01-15 79.02 79.02 76.05 76.33 0.1M
2024-01-12 77.70 77.93 77.18 77.47 0.0M
2024-01-11 79.98 79.98 77.30 77.67 0.1M
2024-01-10 79.95 79.95 78.17 79.08 0.1M
2024-01-09 78.37 80.10 76.15 78.35 0.1M
2024-01-08 78.98 78.98 75.95 76.17 0.1M
2024-01-05 77.82 78.83 77.20 77.68 0.0M
2024-01-04 78.63 79.00 76.88 77.40 0.0M
2024-01-03 77.83 79.67 77.73 78.63 0.1M
2024-01-02 74.97 82.00 72.95 77.33 0.3M
2024-01-01 74.67 75.60 74.65 74.90 0.0M