SEBI Registration No.: INA000006688
Preparing link (3 sec)...
KAYTEX Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 01 Apr 2026 | 55.75 | 57.20 | 60.30 | 53.10 | 31200 | 5.79% |
| 30 Mar 2026 | 52.70 | 53.00 | 56.65 | 50.35 | 179200 | -9.76% |
| 27 Mar 2026 | 58.40 | 65.40 | 65.40 | 57.35 | 95200 | -10.70% |
| 25 Mar 2026 | 65.40 | 67.00 | 67.00 | 65.00 | 27200 | -1.73% |
| 24 Mar 2026 | 66.55 | 68.95 | 68.95 | 65.60 | 12000 | -3.48% |
| 23 Mar 2026 | 68.95 | 68.95 | 68.95 | 68.95 | 800 | -0.58% |
| 20 Mar 2026 | 69.35 | 70.00 | 71.50 | 69.00 | 9600 | 0.29% |
| 19 Mar 2026 | 69.15 | 78.80 | 78.80 | 69.00 | 8800 | -2.74% |
| 18 Mar 2026 | 71.10 | 72.25 | 72.25 | 70.50 | 16800 | -1.93% |
| 17 Mar 2026 | 72.50 | 69.15 | 72.50 | 68.75 | 8800 | 1.40% |
| 16 Mar 2026 | 71.50 | 72.00 | 72.00 | 69.20 | 6400 | -0.69% |
| 13 Mar 2026 | 72.00 | 77.00 | 77.00 | 72.00 | 21600 | -6.19% |
| 12 Mar 2026 | 76.75 | 78.95 | 80.35 | 76.05 | 31200 | -2.23% |
| 11 Mar 2026 | 78.50 | 80.00 | 83.95 | 78.50 | 20000 | -0.88% |
| 10 Mar 2026 | 79.20 | 80.00 | 84.00 | 77.30 | 25600 | 1.08% |
| 09 Mar 2026 | 78.35 | 84.85 | 84.85 | 78.35 | 36800 | -6.78% |
| 06 Mar 2026 | 84.05 | 85.00 | 86.00 | 80.00 | 39200 | 0.84% |
| 05 Mar 2026 | 83.35 | 82.00 | 84.00 | 82.00 | 20800 | 2.90% |
| 04 Mar 2026 | 81.00 | 76.50 | 81.00 | 75.50 | 21600 | 5.19% |
| 02 Mar 2026 | 77.00 | 78.00 | 79.30 | 77.00 | 16800 | -1.09% |
| 27 Feb 2026 | 77.85 | 75.00 | 77.85 | 75.00 | 5600 | 2.50% |
| 26 Feb 2026 | 75.95 | 75.25 | 77.35 | 75.00 | 36800 | 0.93% |
| 25 Feb 2026 | 75.25 | 73.00 | 78.95 | 73.00 | 35200 | 7.89% |
| 24 Feb 2026 | 69.75 | 67.85 | 70.00 | 67.85 | 7200 | 2.80% |
| 23 Feb 2026 | 67.85 | 74.70 | 74.70 | 65.15 | 59200 | -3.00% |
| 20 Feb 2026 | 69.95 | 57.95 | 69.95 | 57.95 | 88800 | 19.98% |
| 19 Feb 2026 | 58.30 | 58.80 | 58.80 | 56.00 | 20800 | 1.75% |
| 18 Feb 2026 | 57.30 | 60.00 | 60.00 | 57.00 | 30400 | 1.42% |
| 17 Feb 2026 | 56.50 | 55.50 | 59.70 | 55.50 | 23200 | -2.50% |
| 16 Feb 2026 | 57.95 | 57.95 | 58.00 | 57.90 | 10400 | 3.30% |
| 12 Feb 2026 | 56.10 | 58.00 | 58.00 | 56.10 | 8800 | -1.58% |
| 11 Feb 2026 | 57.00 | 57.75 | 57.80 | 57.00 | 15200 | -1.30% |
| 10 Feb 2026 | 57.75 | 58.00 | 58.00 | 57.15 | 19200 | 1.14% |
| 09 Feb 2026 | 57.10 | 58.00 | 58.00 | 57.10 | 30400 | -0.70% |
| 06 Feb 2026 | 57.50 | 57.45 | 57.50 | 57.10 | 3200 | 0.00% |
| 05 Feb 2026 | 57.50 | 57.75 | 57.75 | 57.50 | 2400 | -0.35% |
| 04 Feb 2026 | 57.70 | 56.80 | 58.00 | 56.50 | 17600 | 1.58% |
| 03 Feb 2026 | 56.80 | 59.50 | 59.50 | 56.80 | 41600 | -2.07% |
| 02 Feb 2026 | 58.00 | 54.50 | 58.00 | 54.50 | 21600 | 2.65% |
| 01 Feb 2026 | 56.50 | 56.50 | 58.00 | 56.50 | 9600 | -3.25% |
| 30 Jan 2026 | 58.40 | 60.90 | 60.90 | 58.00 | 8800 | -4.11% |
| 29 Jan 2026 | 60.90 | 60.80 | 61.00 | 60.80 | 3200 | -4.84% |
| 28 Jan 2026 | 64.00 | 59.90 | 64.00 | 59.90 | 25600 | 6.76% |
| 27 Jan 2026 | 59.95 | 59.10 | 59.95 | 59.10 | 2400 | 1.78% |
| 23 Jan 2026 | 58.90 | 59.10 | 59.10 | 58.10 | 9600 | -2.00% |
| 22 Jan 2026 | 60.10 | 60.50 | 60.50 | 60.00 | 4800 | -2.75% |
| 21 Jan 2026 | 61.80 | 62.50 | 62.50 | 58.00 | 10400 | -1.12% |
| 20 Jan 2026 | 62.50 | 63.50 | 65.00 | 62.50 | 6400 | -6.02% |
| 19 Jan 2026 | 66.50 | 60.60 | 67.50 | 60.60 | 24000 | 2.31% |
| 16 Jan 2026 | 65.00 | 66.00 | 66.00 | 65.00 | 2400 | 0.15% |
| 14 Jan 2026 | 64.90 | 62.75 | 64.90 | 62.75 | 48000 | 2.20% |
| 13 Jan 2026 | 63.50 | 63.20 | 64.00 | 63.00 | 4000 | -0.78% |
| 12 Jan 2026 | 64.00 | 66.00 | 66.50 | 62.25 | 20800 | -5.19% |
| 09 Jan 2026 | 67.50 | 67.00 | 69.60 | 67.00 | 4800 | -1.68% |
| 08 Jan 2026 | 68.65 | 69.90 | 70.00 | 68.65 | 14400 | -1.79% |
| 07 Jan 2026 | 69.90 | 71.55 | 71.55 | 69.00 | 10400 | -1.55% |
| 06 Jan 2026 | 71.00 | 74.75 | 75.00 | 71.00 | 20000 | -5.02% |
| 05 Jan 2026 | 74.75 | 75.60 | 75.60 | 72.00 | 8000 | -0.93% |
| 02 Jan 2026 | 75.45 | 73.00 | 75.60 | 73.00 | 14400 | 3.36% |
| 01 Jan 2026 | 73.00 | 75.00 | 75.00 | 73.00 | 4800 | -1.75% |
| 31 Dec 2025 | 74.30 | 74.45 | 75.00 | 73.30 | 12000 | 0.68% |
| 30 Dec 2025 | 73.80 | 72.70 | 73.80 | 69.50 | 4800 | 2.50% |
| 29 Dec 2025 | 72.00 | 71.55 | 73.00 | 71.55 | 4800 | 0.70% |
| 26 Dec 2025 | 71.50 | 74.50 | 74.60 | 71.50 | 4000 | 0.42% |
| 24 Dec 2025 | 71.20 | 74.80 | 74.80 | 70.50 | 8800 | -2.80% |
| 23 Dec 2025 | 73.25 | 76.45 | 76.45 | 73.00 | 24000 | -2.33% |
| 22 Dec 2025 | 75.00 | 76.15 | 76.20 | 75.00 | 4000 | 1.35% |
| 19 Dec 2025 | 74.00 | 73.20 | 76.30 | 73.20 | 40800 | -1.27% |
| 18 Dec 2025 | 74.95 | 74.15 | 76.25 | 73.20 | 12800 | -2.41% |
| 17 Dec 2025 | 76.80 | 75.05 | 76.80 | 75.00 | 4000 | 2.40% |
| 16 Dec 2025 | 75.00 | 75.80 | 80.00 | 75.00 | 18400 | -1.96% |
| 15 Dec 2025 | 76.50 | 80.80 | 81.00 | 76.20 | 8000 | -3.16% |
| 12 Dec 2025 | 79.00 | 77.10 | 81.00 | 77.00 | 10400 | 0.06% |
| 11 Dec 2025 | 78.95 | 78.00 | 81.50 | 77.20 | 38400 | 1.22% |
| 10 Dec 2025 | 78.00 | 81.00 | 81.00 | 77.00 | 5600 | -3.70% |
| 09 Dec 2025 | 81.00 | 76.00 | 81.00 | 76.00 | 3200 | 0.31% |
| 05 Dec 2025 | 80.75 | 79.00 | 81.85 | 79.00 | 6400 | 0.31% |
| 04 Dec 2025 | 80.50 | 81.40 | 82.50 | 80.30 | 12000 | 3.21% |
| 03 Dec 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 4000 | -1.14% |
| 02 Dec 2025 | 78.90 | 75.00 | 79.25 | 75.00 | 6400 | -1.37% |
| 01 Dec 2025 | 80.00 | 82.05 | 82.05 | 80.00 | 4000 | -5.77% |
| 28 Nov 2025 | 84.90 | 82.00 | 85.00 | 81.15 | 24000 | 3.54% |
| 27 Nov 2025 | 82.00 | 80.00 | 82.00 | 80.00 | 3200 | 2.50% |
| 26 Nov 2025 | 80.00 | 75.80 | 80.00 | 75.80 | 5600 | 1.27% |
| 25 Nov 2025 | 79.00 | 80.00 | 80.00 | 78.40 | 3200 | -2.47% |
| 24 Nov 2025 | 81.00 | 89.00 | 89.00 | 79.00 | 16800 | -4.54% |
| 21 Nov 2025 | 84.85 | 84.00 | 85.00 | 84.00 | 4800 | 0.83% |
| 20 Nov 2025 | 84.15 | 85.00 | 85.00 | 84.00 | 8000 | -5.87% |
| 19 Nov 2025 | 89.40 | 88.75 | 90.45 | 88.75 | 16000 | 2.76% |
| 17 Nov 2025 | 87.00 | 85.00 | 87.00 | 85.00 | 1600 | 0.58% |
| 14 Nov 2025 | 86.50 | 85.50 | 86.50 | 84.50 | 4800 | 0.12% |
| 13 Nov 2025 | 86.40 | 87.00 | 88.00 | 86.40 | 2400 | -0.29% |
| 12 Nov 2025 | 86.65 | 86.00 | 90.00 | 86.00 | 5600 | -3.18% |
| 11 Nov 2025 | 89.50 | 87.50 | 90.90 | 87.00 | 9600 | 0.56% |
| 07 Nov 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 1600 | 2.89% |
| 06 Nov 2025 | 86.50 | 91.75 | 91.75 | 86.00 | 13600 | -1.76% |
| 04 Nov 2025 | 88.05 | 91.75 | 91.75 | 88.00 | 48000 | -0.51% |
| 03 Nov 2025 | 88.50 | 88.45 | 91.50 | 88.00 | 8800 | -1.67% |
| 31 Oct 2025 | 90.00 | 87.75 | 91.00 | 87.75 | 7200 | 2.51% |
| 30 Oct 2025 | 87.80 | 87.35 | 91.50 | 87.35 | 12000 | -3.99% |
| 29 Oct 2025 | 91.45 | 100.85 | 100.85 | 91.00 | 21600 | -5.28% |
| 28 Oct 2025 | 96.55 | 99.00 | 101.00 | 94.35 | 21600 | -1.68% |
| 27 Oct 2025 | 98.20 | 97.00 | 102.65 | 97.00 | 32000 | 6.39% |
| 24 Oct 2025 | 92.30 | 91.60 | 102.00 | 91.50 | 24800 | -1.60% |
| 23 Oct 2025 | 93.80 | 84.00 | 95.95 | 84.00 | 32800 | 12.67% |
| 21 Oct 2025 | 83.25 | 83.35 | 83.35 | 83.25 | 1600 | -0.12% |
| 20 Oct 2025 | 83.35 | 79.00 | 83.40 | 79.00 | 8000 | 5.57% |
| 17 Oct 2025 | 78.95 | 81.95 | 81.95 | 77.15 | 9600 | -3.66% |
| 16 Oct 2025 | 81.95 | 78.85 | 82.00 | 77.00 | 12800 | 1.42% |
| 15 Oct 2025 | 80.80 | 77.35 | 82.50 | 77.35 | 15200 | -0.25% |
| 14 Oct 2025 | 81.00 | 83.40 | 83.40 | 80.00 | 20000 | -3.11% |
| 13 Oct 2025 | 83.60 | 87.00 | 87.00 | 83.40 | 8800 | -4.18% |
| 10 Oct 2025 | 87.25 | 85.40 | 93.00 | 85.40 | 20800 | -3.48% |
| 09 Oct 2025 | 90.40 | 92.45 | 92.80 | 89.00 | 12800 | -0.99% |
| 08 Oct 2025 | 91.30 | 88.20 | 92.45 | 88.20 | 4000 | 0.27% |
| 07 Oct 2025 | 91.05 | 94.70 | 95.00 | 90.00 | 47200 | -6.62% |
| 06 Oct 2025 | 97.50 | 96.00 | 97.50 | 96.00 | 5600 | 1.72% |
| 03 Oct 2025 | 95.85 | 94.00 | 97.00 | 93.95 | 6400 | -1.19% |
| 01 Oct 2025 | 97.00 | 96.00 | 97.00 | 94.00 | 16800 | 1.78% |
| 30 Sep 2025 | 95.30 | 95.60 | 99.00 | 93.20 | 8000 | -3.74% |
| 29 Sep 2025 | 99.00 | 100.35 | 100.65 | 91.15 | 14400 | -5.17% |
| 26 Sep 2025 | 104.40 | 104.15 | 106.10 | 104.15 | 20000 | 0.82% |
| 25 Sep 2025 | 103.55 | 102.05 | 103.75 | 99.00 | 64800 | 0.39% |
| 24 Sep 2025 | 103.15 | 103.00 | 104.00 | 102.50 | 5600 | -0.48% |
| 23 Sep 2025 | 103.65 | 104.65 | 105.00 | 103.65 | 5600 | -0.96% |
| 22 Sep 2025 | 104.65 | 105.35 | 107.75 | 103.00 | 13600 | -3.10% |
| 19 Sep 2025 | 108.00 | 107.50 | 108.95 | 104.25 | 8000 | -0.92% |
| 18 Sep 2025 | 109.00 | 110.10 | 112.35 | 108.55 | 14400 | -1.00% |
| 17 Sep 2025 | 110.10 | 114.30 | 114.30 | 110.00 | 7200 | -0.09% |
| 16 Sep 2025 | 110.20 | 110.45 | 111.00 | 110.00 | 10400 | -3.76% |
| 15 Sep 2025 | 114.50 | 113.30 | 114.50 | 113.30 | 32000 | 1.06% |
| 12 Sep 2025 | 113.30 | 109.55 | 113.50 | 109.55 | 52800 | -2.33% |
| 11 Sep 2025 | 116.00 | 115.95 | 116.00 | 115.70 | 50400 | 1.35% |
| 10 Sep 2025 | 114.45 | 116.95 | 117.00 | 112.55 | 8000 | 0.62% |
| 09 Sep 2025 | 113.75 | 112.00 | 115.00 | 110.25 | 7200 | 0.80% |
| 08 Sep 2025 | 112.85 | 114.10 | 114.10 | 112.70 | 2400 | 0.13% |
| 05 Sep 2025 | 112.70 | 113.00 | 114.00 | 107.50 | 20800 | -1.91% |
| 04 Sep 2025 | 114.90 | 115.60 | 115.60 | 114.90 | 6400 | -2.63% |
| 03 Sep 2025 | 118.00 | 120.00 | 120.00 | 116.10 | 15200 | -1.71% |
| 02 Sep 2025 | 120.05 | 129.95 | 130.00 | 116.20 | 37600 | -3.07% |
| 01 Sep 2025 | 123.85 | 120.00 | 126.40 | 118.00 | 73600 | 2.95% |
| 29 Aug 2025 | 120.30 | 120.30 | 120.30 | 120.30 | 800 | 2.91% |
| 28 Aug 2025 | 116.90 | 123.00 | 123.00 | 116.90 | 9600 | -1.76% |
| 26 Aug 2025 | 119.00 | 122.90 | 122.90 | 118.00 | 11200 | -3.13% |
| 25 Aug 2025 | 122.85 | 121.00 | 124.40 | 119.00 | 24000 | 3.15% |
| 22 Aug 2025 | 119.10 | 122.25 | 123.00 | 116.00 | 28000 | -1.77% |
| 21 Aug 2025 | 121.25 | 123.50 | 123.50 | 118.00 | 26400 | -1.70% |
| 20 Aug 2025 | 123.35 | 115.90 | 128.70 | 113.05 | 164000 | 7.59% |
| 19 Aug 2025 | 114.65 | 103.80 | 114.65 | 103.75 | 165600 | 4.99% |
| 18 Aug 2025 | 109.20 | 114.90 | 116.00 | 109.20 | 48000 | -5.00% |
| 14 Aug 2025 | 114.95 | 117.05 | 119.70 | 114.95 | 44800 | -5.00% |
| 13 Aug 2025 | 121.00 | 122.00 | 123.85 | 120.85 | 142400 | -4.87% |
| 12 Aug 2025 | 127.20 | 126.00 | 130.90 | 126.00 | 112000 | -4.07% |
| 11 Aug 2025 | 132.60 | 140.90 | 140.90 | 132.60 | 44000 | -4.98% |
| 08 Aug 2025 | 139.55 | 144.15 | 144.15 | 137.05 | 124000 | -3.26% |
| 07 Aug 2025 | 144.25 | 145.50 | 148.50 | 144.25 | 50400 | -5.00% |
| 06 Aug 2025 | 151.85 | 146.00 | 156.90 | 143.10 | 253600 | 0.83% |
