EquityPandit

Kizi Apparels Ltd

  BSE :544221  Sector : Textiles
Check Fii Dii Activity Market Prediction Weekly Outlook
NSE

Prev. Close
Open price
Volume
Today's' Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)
BSE

Prev. Close
Today's Open
Volume
Today's Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)
Check Gift Nifty (SGX Nifty) Live Price to predict the market.

Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
19 Dec 202512.9911.6012.9911.6024000-3.42%
09 Dec 202513.4513.0013.9013.0060005.49%
08 Dec 202512.7512.5512.7511.81120001.59%
05 Dec 202512.5513.1013.1012.0518000-2.41%
04 Dec 202512.8612.6512.8612.656000-2.21%
27 Nov 202513.1513.1513.1513.153000-1.87%
25 Nov 202513.4013.4013.4013.4030000.75%
24 Nov 202513.3013.0913.3013.0012000-4.32%
19 Nov 202513.9013.9013.9013.9030000.94%
17 Nov 202513.7713.0013.7713.0018000-0.94%
13 Nov 202513.9013.2514.4813.0045000-4.14%
12 Nov 202514.5015.6815.6813.6530000-3.01%
11 Nov 202514.9514.2314.9514.2390005.06%
03 Nov 202514.2314.2314.2314.14210004.94%
31 Oct 202513.5614.3014.3013.569000-4.98%
30 Oct 202514.2713.5014.3313.50150004.54%
29 Oct 202513.6514.0514.0513.659000-2.85%
28 Oct 202514.0514.6514.7414.0515000-2.09%
27 Oct 202514.3513.9414.6513.65270000.42%
24 Oct 202514.2914.3114.3114.2960002.51%
23 Oct 202513.9414.1214.1213.9436000-4.98%
21 Oct 202514.6714.6714.6714.6730002.52%
20 Oct 202514.3114.3114.3114.319000-4.98%
13 Oct 202515.0615.0015.1815.0012000-4.50%
10 Oct 202515.7715.7715.7715.7730004.99%
09 Oct 202515.0215.0215.0215.023000-2.66%
08 Oct 202515.4315.4315.4315.4360000.00%
07 Oct 202515.4315.4315.4315.4312000-4.99%
30 Sep 202516.2416.0616.2416.0660001.12%
26 Sep 202516.0616.4716.4716.0615000-4.97%
23 Sep 202516.9016.9016.9016.9030002.42%
22 Sep 202516.5015.6016.5015.6060004.76%
19 Sep 202515.7515.7515.7515.756000-0.63%
18 Sep 202515.8515.8515.8515.856000-0.31%
17 Sep 202515.9015.8715.9015.8712000-1.79%
15 Sep 202516.1916.2116.2516.1515000-4.76%
12 Sep 202517.0017.1017.1017.0060000.00%
11 Sep 202517.0016.8617.6516.03180000.83%
10 Sep 202516.8616.4816.8616.15300004.98%
08 Sep 202516.0616.0616.0616.063000-4.97%
05 Sep 202516.9017.4017.4115.77330001.87%
04 Sep 202516.5916.5016.5916.5060005.00%
03 Sep 202515.8015.8015.8015.8060000.00%
02 Sep 202515.8015.8015.8015.809000-4.70%
28 Aug 202516.5816.5816.5816.5830000.00%
22 Aug 202516.5816.6116.7016.5818000-4.99%
19 Aug 202517.4516.5617.4516.56180000.46%
18 Aug 202517.3718.3018.3017.3712000-4.98%
14 Aug 202518.2818.2818.2818.2830000.05%
13 Aug 202518.2718.2718.2718.2790005.00%
12 Aug 202517.4017.0017.4017.0090004.19%
07 Aug 202516.7016.7016.7016.703000-2.34%
05 Aug 202517.1016.4017.1016.4018000-10.70%
04 Aug 202519.1519.1519.1519.15300010.06%
30 Jul 202517.4016.3517.4016.20270006.42%
29 Jul 202516.3516.1017.0016.1063000-0.91%
25 Jul 202516.5017.2017.2014.1712000-6.78%
16 Jul 202517.7017.7517.7517.706000-0.28%
14 Jul 202517.7517.7517.7517.7530000.00%
09 Jul 202517.7517.7517.7517.756000-1.99%
07 Jul 202518.1118.0018.1118.009000-1.58%
04 Jul 202518.4018.4018.4018.406000-2.39%
03 Jul 202518.8518.8518.8518.8530003.86%
02 Jul 202518.1518.2518.2518.1512000-0.55%
01 Jul 202518.2518.2518.2518.253000-2.67%
27 Jun 202518.7518.0118.7518.019000-0.48%
26 Jun 202518.8418.2518.8417.5590002.95%
25 Jun 202518.3018.3018.3018.3030004.27%
24 Jun 202517.5517.5517.5517.5530000.00%
23 Jun 202517.5517.5517.5517.553000-4.36%
20 Jun 202518.3517.4918.3517.49120001.94%
19 Jun 202518.0018.0018.0018.0015000-5.26%
18 Jun 202519.0019.0019.0019.0030000.26%
13 Jun 202518.9519.0019.0018.959000-0.26%
12 Jun 202519.0019.0019.0019.006000-4.52%
10 Jun 202519.9019.9019.9019.9030000.00%
09 Jun 202519.9019.3119.9019.3160003.06%
06 Jun 202519.3119.0519.7019.0024000-1.23%
04 Jun 202519.5519.5519.5519.5530000.00%
03 Jun 202519.5519.5519.5519.553000-0.26%
02 Jun 202519.6019.6019.6019.6060000.00%
30 May 202519.6020.0520.0519.606000-2.24%
29 May 202520.0519.6020.6519.6015000-1.72%
28 May 202520.4021.0521.0520.4012000-3.09%
27 May 202521.0521.0521.0521.0090000.00%
26 May 202521.0521.0521.0521.053000-1.03%
23 May 202521.2720.3521.2720.3560004.52%
22 May 202520.3521.3021.3019.2339000-9.15%
21 May 202522.4020.8022.4020.80120002.52%
20 May 202521.8523.0023.0021.3281000-12.39%
19 May 202524.9423.7626.0019.352130003.14%
16 May 202524.1824.7825.3724.008700011.94%
15 May 202521.6019.1021.6019.104500020.00%
14 May 202518.0017.5018.2516.95240000.28%
13 May 202517.9518.9018.9017.9521000-5.03%
06 May 202518.9018.9518.9518.906000-0.53%
02 May 202519.0019.0019.0019.0060000.00%
30 Apr 202519.0022.3922.3919.0027000-5.00%
29 Apr 202520.0020.0020.0020.0030000.00%
23 Apr 202520.0020.0020.0020.0030000.00%
22 Apr 202520.0020.0020.0020.0030002.04%
21 Apr 202519.6019.6019.6019.6030001.03%
15 Apr 202519.4019.4019.4019.4030006.59%
07 Apr 202518.2018.2018.2018.203000-8.77%
04 Apr 202519.9520.2520.2519.9512000-0.25%
03 Apr 202520.0018.8020.0018.80270009.95%
02 Apr 202518.1917.7018.1917.7060001.17%
01 Apr 202517.9816.0018.1915.992700018.29%
28 Mar 202515.2015.8015.8015.2012000-1.94%
27 Mar 202515.5016.5016.5015.5018000-0.96%
26 Mar 202515.6516.1516.1515.6021000-3.69%
25 Mar 202516.2516.0216.6516.02390000.00%
24 Mar 202516.2516.3016.3516.0727000-0.49%
21 Mar 202516.3316.3116.5016.10270000.12%
20 Mar 202516.3117.0017.0015.80126000-5.61%
19 Mar 202517.2817.0017.2817.00630000.47%
18 Mar 202517.2017.1517.2517.1560003.30%
17 Mar 202516.6516.7516.7516.656000-0.89%
13 Mar 202516.8016.8016.8016.809000-1.12%
12 Mar 202516.9917.0017.2816.60240000.53%
11 Mar 202516.9016.9016.9016.9042000-2.31%
10 Mar 202517.3018.3018.3017.3018000-7.73%
07 Mar 202518.7518.7518.7518.7560000.00%
06 Mar 202518.7518.7918.7918.75180007.14%
04 Mar 202517.5017.5017.5017.5030002.58%
03 Mar 202517.0617.0017.2815.9842000-5.95%
28 Feb 202518.1418.4018.4016.8018000-0.60%
27 Feb 202518.2519.5019.5018.1612000-2.67%
25 Feb 202518.7518.9018.9017.95150004.17%
24 Feb 202518.0018.0018.0118.0021000-7.12%
21 Feb 202519.3819.1719.3818.50150007.67%
20 Feb 202518.0018.2818.2817.80120001.41%
19 Feb 202517.7517.7017.8017.55150000.00%
18 Feb 202517.7516.5017.7515.70270004.41%
17 Feb 202517.0018.0518.0516.3018000-5.82%
14 Feb 202518.0519.0019.0018.0581000-5.00%
13 Feb 202519.0020.0020.1019.0024000-3.06%
12 Feb 202519.6019.6019.6019.606000-4.99%
11 Feb 202520.6321.0021.0020.6224000-4.93%
07 Feb 202521.7021.7021.7021.7060002.65%
06 Feb 202521.1421.5121.5121.1218000-4.90%
05 Feb 202522.2322.2322.2322.233000-5.00%
01 Feb 202523.4023.4023.4023.4030003.77%
31 Jan 202522.5522.5522.5522.553000-3.63%
30 Jan 202523.4022.2023.4021.70150002.50%
29 Jan 202522.8320.6722.8320.67210004.97%
28 Jan 202521.7522.9022.9521.7521000-2.68%
27 Jan 202522.3522.3022.3522.309000-4.77%
22 Jan 202523.4723.4723.4723.476000-4.98%
21 Jan 202524.7025.2026.0024.7021000-5.00%
20 Jan 202526.0026.0026.0025.20480004.97%
17 Jan 202524.7724.5025.2024.5090003.21%
16 Jan 202524.0023.7824.0023.7890003.58%
14 Jan 202523.1724.5024.5023.1024000-4.34%
10 Jan 202524.2224.2224.2224.226000-4.98%
09 Jan 202525.4925.2025.8024.4230000-0.82%
08 Jan 202525.7024.0026.0024.00240003.01%
06 Jan 202524.9524.2524.9524.256000-0.20%
03 Jan 202525.0025.5025.5024.8815000-4.51%
02 Jan 202526.1825.1026.1825.1060004.72%
01 Jan 202525.0024.9025.0024.9060000.81%
31 Dec 202424.8024.1524.8024.0812000-2.13%
27 Dec 202425.3424.2025.3423.65300002.63%
26 Dec 202424.6924.6824.7024.6827000-4.93%
23 Dec 202425.9725.9025.9725.9090004.97%
20 Dec 202424.7424.7424.7424.746000-1.59%
18 Dec 202425.1425.7225.7225.1490002.61%
17 Dec 202424.5023.4724.5023.4715000-0.81%
13 Dec 202424.7025.7025.7024.706000-3.89%
12 Dec 202425.7025.8025.8025.709000-4.99%
10 Dec 202427.0525.8027.0525.8060000.00%
05 Dec 202427.0527.8027.8026.50120001.77%
04 Dec 202426.5826.5026.5826.50270004.98%
03 Dec 202425.3225.0025.3224.70270004.98%
02 Dec 202424.1224.1224.1224.1230000.00%
29 Nov 202424.1224.9324.9323.6115000-0.33%
28 Nov 202424.2024.2024.2024.2030000.00%
26 Nov 202424.2024.2024.2024.2030001.47%
25 Nov 202423.8524.8425.0423.85300000.00%
21 Nov 202423.8524.9024.9023.8521000-4.98%
19 Nov 202425.1025.7025.7025.109000-2.14%
18 Nov 202425.6527.0027.9825.6548000-5.00%
14 Nov 202427.0026.0027.0026.0015000-5.23%
11 Nov 202428.4928.5728.5728.4990004.36%
08 Nov 202427.3027.9027.9027.3018000-3.53%
07 Nov 202428.3028.5028.5028.30180001.00%
06 Nov 202428.0228.0328.0328.0212000-4.86%
05 Nov 202429.4529.8129.8129.4018000-1.21%
04 Nov 202429.8128.0029.8126.32360004.01%
01 Nov 202428.6628.6628.6628.6660002.72%
29 Oct 202427.9027.9027.9027.906000-3.79%
28 Oct 202429.0028.1529.8528.13660003.02%
25 Oct 202428.1533.9933.9928.1548000-9.49%
24 Oct 202431.1028.0031.5628.0010800018.25%
23 Oct 202426.3028.0528.0526.3012000-6.14%
22 Oct 202428.0228.0128.0228.0112000-8.13%
18 Oct 202430.5030.5030.5030.5060000.00%
17 Oct 202430.5030.1530.5029.00240000.66%
16 Oct 202430.3030.3030.3030.3012000-0.66%
15 Oct 202430.5030.0130.5030.0018000-3.17%
14 Oct 202431.5032.1032.1031.5030000-1.50%
11 Oct 202431.9833.7933.7931.12300002.66%
10 Oct 202431.1531.5531.5531.1512000-4.74%
09 Oct 202432.7031.1533.2031.15540007.50%
08 Oct 202430.4230.2531.5026.86336000-9.38%
07 Oct 202433.5734.2234.2233.5742000-10.00%
04 Oct 202437.3034.0537.5034.0072000-0.29%
03 Oct 202437.4137.4137.4137.4160000.00%
30 Sep 202437.4136.4837.4135.5015600010.00%
27 Sep 202434.0140.5940.5934.01180000-7.83%
26 Sep 202436.9035.9636.9035.961260009.99%
25 Sep 202433.5531.7433.5531.744800010.00%
24 Sep 202430.5031.2531.2529.5336000-6.15%
23 Sep 202432.5033.0033.0031.00360000.12%
20 Sep 202432.4634.0034.5132.3196000-9.58%
19 Sep 202435.9036.0036.0035.9012000-0.69%
18 Sep 202436.1536.0036.1534.5742000-3.47%
16 Sep 202437.4537.0637.5036.50240001.05%
13 Sep 202437.0636.6538.7536.6548000-1.44%
12 Sep 202437.6037.6537.6537.3018000-4.08%
11 Sep 202439.2040.5041.5039.20960002.30%
10 Sep 202438.3236.0540.5036.0596000-0.98%
09 Sep 202438.7041.7541.7538.70114000-10.00%
06 Sep 202443.0044.8545.6042.051740000.37%
05 Sep 202442.8442.5045.2142.203300004.23%
04 Sep 202441.1034.2641.1034.023600009.98%
03 Sep 202437.3741.0041.0036.63258000-8.18%
02 Sep 202440.7042.4543.4540.001440002.49%
30 Aug 202439.7140.3540.8038.503360005.22%
29 Aug 202437.7442.0042.4036.19744000-6.14%
28 Aug 202440.2140.0040.2138.503420009.98%
27 Aug 202436.5636.5636.5631.126540009.99%
26 Aug 202433.2433.2433.2433.0035400020.00%
23 Aug 202427.7023.4927.7023.4964200019.97%
22 Aug 202423.0924.8024.8023.07156000-0.94%
21 Aug 202423.3124.0124.9022.604260005.00%
20 Aug 202422.2022.6023.0021.81150000-2.59%
19 Aug 202422.7923.5023.6422.601320000.18%
16 Aug 202422.7522.8823.4422.001080001.43%
14 Aug 202422.4322.3523.4022.34108000-4.55%
13 Aug 202423.5022.5323.6521.452160004.31%
12 Aug 202422.5323.7123.7122.53258000-4.98%
09 Aug 202423.7125.0025.0023.71372000-4.97%
08 Aug 202424.9525.0025.8024.403480000.36%
07 Aug 202424.8624.0025.5123.097680002.30%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor
EP - Investor
Short-term Investing At Right Time For Quick Gains.
EP - Multibagger
Long-term Investing, Proven Results, Real Wealth.
EP - Index Option
Get 1-2 excellent Option recommendations in Nifty & Bank Nifty Everyday.
75% OFF | Get 1-2 Index Option Trades Daily
@2025 -Equitypandit Media Corp. All Right Reserved.
Index Option Picks
Latest News

Portfolio 2026