K I C Metaliks Limited (BOM:513693)
India · Delayed Price · Currency is INR 24.31
-1.53 (-5.92%)
At close: Mar 23, 2026
K I C Metaliks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 26.00 | 26.00 | 24.00 | 24.31 | 24.31 | -5.92% | 20,673 |
| Mar 20, 2026 | 25.80 | 26.49 | 25.79 | 25.84 | 25.84 | 0.23% | 2,898 |
| Mar 19, 2026 | 26.35 | 26.35 | 25.50 | 25.78 | 25.78 | -3.26% | 6,193 |
| Mar 18, 2026 | 26.10 | 27.99 | 26.00 | 26.65 | 26.65 | -0.22% | 9,012 |
| Mar 17, 2026 | 26.77 | 26.99 | 26.20 | 26.71 | 26.71 | -0.71% | 3,318 |
| Mar 16, 2026 | 27.27 | 27.27 | 26.90 | 26.90 | 26.90 | -2.68% | 6,701 |
| Mar 13, 2026 | 27.95 | 27.95 | 27.51 | 27.64 | 27.64 | 0.69% | 820 |
| Mar 12, 2026 | 27.20 | 29.01 | 27.18 | 27.45 | 27.45 | -1.08% | 10,607 |
| Mar 11, 2026 | 28.11 | 28.11 | 27.57 | 27.75 | 27.75 | -1.28% | 1,241 |
| Mar 10, 2026 | 28.13 | 28.97 | 27.80 | 28.11 | 28.11 | -0.07% | 1,252 |
| Mar 9, 2026 | 29.00 | 29.00 | 27.17 | 28.13 | 28.13 | -3.00% | 5,977 |
| Mar 6, 2026 | 29.03 | 30.59 | 29.00 | 29.00 | 29.00 | -2.91% | 1,327 |
| Mar 5, 2026 | 29.01 | 30.59 | 28.70 | 29.87 | 29.87 | 0.03% | 6,339 |
| Mar 4, 2026 | 28.20 | 30.00 | 28.05 | 29.86 | 29.86 | 2.47% | 2,238 |
| Mar 2, 2026 | 28.15 | 30.15 | 28.00 | 29.14 | 29.14 | -1.72% | 10,997 |
| Feb 27, 2026 | 29.64 | 29.65 | 29.10 | 29.65 | 29.65 | - | 1,241 |
| Feb 26, 2026 | 30.01 | 30.25 | 29.65 | 29.65 | 29.65 | -1.20% | 894 |
| Feb 25, 2026 | 30.68 | 30.99 | 30.00 | 30.01 | 30.01 | -3.16% | 4,964 |
| Feb 24, 2026 | 30.51 | 31.00 | 29.70 | 30.99 | 30.99 | 1.81% | 4,954 |
| Feb 23, 2026 | 29.78 | 31.00 | 29.77 | 30.44 | 30.44 | 2.28% | 5,256 |
| Feb 20, 2026 | 31.00 | 31.00 | 29.75 | 29.76 | 29.76 | -2.14% | 3,370 |
| Feb 19, 2026 | 31.40 | 31.40 | 30.40 | 30.41 | 30.41 | -3.31% | 3,832 |
| Feb 18, 2026 | 30.49 | 31.45 | 29.50 | 31.45 | 31.45 | 5.89% | 2,018 |
| Feb 17, 2026 | 29.70 | 30.20 | 29.70 | 29.70 | 29.70 | 0.07% | 3,551 |
| Feb 16, 2026 | 30.00 | 30.10 | 29.30 | 29.68 | 29.68 | -1.07% | 3,195 |
| Feb 13, 2026 | 30.00 | 30.39 | 29.06 | 30.00 | 30.00 | -2.50% | 3,144 |
| Feb 12, 2026 | 30.00 | 31.00 | 30.00 | 30.77 | 30.77 | - | 2,062 |
| Feb 11, 2026 | 30.70 | 31.79 | 30.70 | 30.77 | 30.77 | -0.26% | 3,549 |
| Feb 10, 2026 | 31.87 | 31.87 | 30.21 | 30.85 | 30.85 | -1.97% | 2,406 |
| Feb 9, 2026 | 30.50 | 31.99 | 30.50 | 31.47 | 31.47 | 1.12% | 2,835 |
| Feb 6, 2026 | 31.50 | 32.25 | 31.12 | 31.12 | 31.12 | - | 587 |
| Feb 5, 2026 | 30.85 | 31.50 | 30.85 | 31.12 | 31.12 | -1.98% | 156,453 |
| Feb 4, 2026 | 27.90 | 34.00 | 27.90 | 31.75 | 31.75 | 5.31% | 39,870 |
| Feb 3, 2026 | 31.25 | 31.25 | 29.86 | 30.15 | 30.15 | 1.45% | 7,035 |
| Feb 2, 2026 | 31.24 | 31.80 | 29.06 | 29.72 | 29.72 | -4.87% | 8,576 |
| Feb 1, 2026 | 30.00 | 31.60 | 30.00 | 31.24 | 31.24 | 3.55% | 3,848 |
| Jan 30, 2026 | 30.00 | 31.97 | 29.72 | 30.17 | 30.17 | 0.77% | 42,027 |
| Jan 29, 2026 | 26.95 | 31.00 | 26.95 | 29.94 | 29.94 | 13.62% | 32,358 |
| Jan 28, 2026 | 26.98 | 27.00 | 26.33 | 26.35 | 26.35 | -0.60% | 10,262 |
| Jan 27, 2026 | 27.67 | 27.67 | 26.40 | 26.51 | 26.51 | -1.81% | 3,129 |
| Jan 23, 2026 | 26.19 | 27.00 | 26.14 | 27.00 | 27.00 | 6.26% | 14,962 |
| Jan 22, 2026 | 25.07 | 26.39 | 25.07 | 25.41 | 25.41 | -0.63% | 1,889 |
| Jan 21, 2026 | 26.30 | 27.00 | 25.38 | 25.57 | 25.57 | -3.44% | 5,627 |
| Jan 20, 2026 | 26.64 | 28.90 | 26.30 | 26.48 | 26.48 | -1.08% | 3,804 |
| Jan 19, 2026 | 28.65 | 29.00 | 26.41 | 26.77 | 26.77 | -4.29% | 10,922 |
| Jan 16, 2026 | 26.00 | 28.49 | 25.51 | 27.97 | 27.97 | 9.60% | 19,811 |
| Jan 14, 2026 | 25.30 | 26.00 | 25.30 | 25.52 | 25.52 | -0.97% | 8,949 |
| Jan 13, 2026 | 25.52 | 26.80 | 25.52 | 25.77 | 25.77 | -1.30% | 1,346 |
| Jan 12, 2026 | 27.50 | 27.50 | 26.00 | 26.11 | 26.11 | -3.15% | 8,947 |
| Jan 9, 2026 | 27.00 | 27.00 | 26.87 | 26.96 | 26.96 | 1.24% | 620 |