NSE · KITEX · stock
Kitex Garments Limited (KITEX) stock price history
Every NSE trading session of Kitex Garments Limited from Sep 25, 2012 to Sep 28, 2026: 3,458 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KITEX adjusted close, 2012 to 2026
- ₹306.88
- All time high, 2025
- ₹231.74
- 52 week high, ₹114.49 low
- 3,458
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
KITEX key facts
- Kitex Garments Limited (KITEX) closed at ₹116.13 on Sep 28, 2026 on NSE.
- KITEX's all time high close is ₹306.88, set on May 22, 2025; its all time low close is ₹10.39 on Mar 26, 2013.
- KITEX's 52 week range is ₹114.49 to ₹231.74.
- KITEX returned -38.9% over the year to Sep 28, 2026 and +115.2% over five years.
- Over ten years KITEX returned +16%, +1.5% a year compounded.
- KITEX's deepest drawdown was -90.1% from Jul 6, 2015 to Aug 23, 2019.
- DataCedar holds 3,458 daily sessions of KITEX history from Sep 25, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KITEX price chart, 2012 to 2026
KITEX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.2% |
| 3 months | -28.2% |
| 6 months | -23.5% |
| Year to date | -35.2% |
| 1 year | -38.9% |
| 3 years | +73.8% |
| 5 years | +115.2% |
| 10 years | +15.6% |
| Since Sep 25, 2012 | +762.0% |
| Compound annual growth, 14.0 years | +16.6% |
KITEX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹306.88 on May 22, 2025
- All time low close
- ₹10.39 on Mar 26, 2013
- 52 week high
- ₹231.74 on Oct 24, 2025
- 52 week low
- ₹114.49 on Sep 25, 2026
- Deepest drawdown
- -90.1% from Jul 6, 2015 to Aug 23, 2019, recovered Nov 28, 2024
- Best single session
- +20.0% on Nov 6, 2017
- Worst single session
- -20.0% on Jul 4, 2018
- Volatility, 1 year annualised
- 50.6%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2012
- 8.6×
- Best calendar year
- 2014, +524%
- Worst calendar year
- 2018, -63%
KITEX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Sep 25, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹180.85 | ₹229.94 | ₹114.49 | ₹116.13 | -35.8% | 230.5M | 187 |
| 2025 | ₹216.58 | ₹322.21 | ₹146.01 | ₹180.89 | -18.1% | 228.2M | 249 |
| 2024 | ₹74.08 | ₹293.45 | ₹58.41 | ₹220.89 | +197.2% | 455.1M | 246 |
| 2023 | ₹63.63 | ₹80.01 | ₹44.53 | ₹74.31 | +17.6% | 131.2M | 245 |
| 2022 | ₹63.46 | ₹100.55 | ₹55.03 | ₹63.17 | -0.5% | 376M | 248 |
| 2021 | ₹35.77 | ₹72.15 | ₹29.37 | ₹63.46 | +78.5% | 359.7M | 248 |
| 2020 | ₹33.13 | ₹55.13 | ₹23.91 | ₹35.54 | +8.7% | 153.5M | 251 |
| 2019 | ₹34.85 | ₹37.52 | ₹22.35 | ₹32.70 | -5.9% | 51.1M | 243 |
| 2018 | ₹95.29 | ₹102.59 | ₹30.73 | ₹34.77 | -63.5% | 86.7M | 246 |
| 2017 | ₹89.53 | ₹118.73 | ₹63.88 | ₹95.20 | +5.9% | 83.5M | 248 |
| 2016 | ₹158.58 | ₹161.71 | ₹74.91 | ₹89.86 | -43.0% | 123.2M | 246 |
| 2015 | ₹112.43 | ₹236.37 | ₹105.99 | ₹157.58 | +40.2% | 150.7M | 246 |
| 2014 | ₹18.09 | ₹127.84 | ₹17.24 | ₹112.43 | +523.8% | 112.5M | 244 |
| 2013 | ₹14.41 | ₹18.29 | ₹10.17 | ₹18.02 | +30.5% | 8.2M | 248 |
| 2012 | ₹13.51 | ₹15.05 | ₹10.75 | ₹13.81 | n/a | 4.4M | 63 |
KITEX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹116.13 | -8.3% |
| August 2026 | ₹126.69 | -12.7% |
| July 2026 | ₹145.21 | -9.0% |
| June 2026 | ₹159.51 | -0.8% |
| May 2026 | ₹160.81 | -1.8% |
| April 2026 | ₹163.81 | +15.6% |
| March 2026 | ₹141.66 | -21.7% |
| February 2026 | ₹180.97 | +6.3% |
| January 2026 | ₹170.22 | -5.9% |
| December 2025 | ₹180.89 | -15.0% |
| November 2025 | ₹212.70 | +1.9% |
| October 2025 | ₹208.70 | +12.3% |
About the KITEX data
Daily bars. 3,458 sessions from Sep 25, 2012 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 25, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KITEX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- KIRLOSENG Kirloskar Oil Engines Limited
- KIRLOSIND Kirloskar Industries Limited
- KIRLPNU Kirloskar Pneumatic Company Limited
- KISSHT OnEMI Technology Solutions Limited
- KJMCFIN KJMC Financial Services Limited
- KKCL Kewal Kiran Clothing Limited
- KLBRENG-B Kilburn Engineering Limited
- KMCSHIL K M C Speciality Hospitals (India) Limited
Common questions
KITEX share price history
