K I C Metaliks Limited (BOM:513693)
India · Delayed Price · Currency is INR 26.48
-0.29 (-1.08%)
At close: Jan 20, 2026
K I C Metaliks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 28.60 | 28.60 | 26.62 | 26.63 | 26.63 | -4.89% | 7,184 |
| Jan 7, 2026 | 27.70 | 28.00 | 27.01 | 28.00 | 28.00 | 3.70% | 11,300 |
| Jan 6, 2026 | 28.00 | 28.00 | 26.56 | 27.00 | 27.00 | -3.47% | 7,340 |
| Jan 5, 2026 | 28.50 | 28.50 | 26.61 | 27.97 | 27.97 | 1.41% | 15,439 |
| Jan 2, 2026 | 27.80 | 28.29 | 26.56 | 27.58 | 27.58 | -2.61% | 4,992 |
| Jan 1, 2026 | 28.50 | 28.50 | 27.05 | 28.32 | 28.32 | 2.31% | 2,706 |
| Dec 31, 2025 | 27.65 | 27.68 | 27.65 | 27.68 | 27.68 | 1.58% | 509 |
| Dec 30, 2025 | 27.00 | 27.65 | 27.00 | 27.25 | 27.25 | 2.06% | 1,428 |
| Dec 29, 2025 | 26.51 | 28.65 | 26.50 | 26.70 | 26.70 | -1.11% | 13,773 |
| Dec 26, 2025 | 27.51 | 27.51 | 26.70 | 27.00 | 27.00 | -1.85% | 6,503 |
| Dec 24, 2025 | 26.80 | 28.65 | 26.80 | 27.51 | 27.51 | 2.73% | 8,445 |
| Dec 23, 2025 | 26.98 | 27.42 | 26.56 | 26.78 | 26.78 | -0.74% | 3,348 |
| Dec 22, 2025 | 27.20 | 27.27 | 26.65 | 26.98 | 26.98 | 1.16% | 5,247 |
| Dec 19, 2025 | 27.15 | 27.79 | 26.35 | 26.67 | 26.67 | -2.34% | 11,981 |
| Dec 18, 2025 | 27.00 | 28.39 | 27.00 | 27.31 | 27.31 | -0.80% | 2,373 |
| Dec 17, 2025 | 27.22 | 27.95 | 27.22 | 27.53 | 27.53 | 1.14% | 2,761 |
| Dec 16, 2025 | 27.99 | 27.99 | 27.00 | 27.22 | 27.22 | -2.72% | 4,290 |
| Dec 15, 2025 | 27.99 | 27.99 | 27.45 | 27.98 | 27.98 | -0.74% | 231 |
| Dec 12, 2025 | 28.63 | 28.63 | 27.62 | 28.19 | 28.19 | 0.43% | 686 |
| Dec 11, 2025 | 27.75 | 28.39 | 27.30 | 28.07 | 28.07 | 0.83% | 1,930 |
| Dec 10, 2025 | 27.90 | 27.90 | 27.00 | 27.84 | 27.84 | 1.53% | 336 |
| Dec 9, 2025 | 27.10 | 27.43 | 26.52 | 27.42 | 27.42 | 4.18% | 4,171 |
| Dec 8, 2025 | 27.50 | 27.50 | 25.50 | 26.32 | 26.32 | -5.29% | 4,698 |
| Dec 5, 2025 | 26.20 | 27.79 | 26.20 | 27.79 | 27.79 | 2.96% | 202 |
| Dec 4, 2025 | 27.00 | 27.69 | 26.90 | 26.99 | 26.99 | -0.04% | 818 |
| Dec 3, 2025 | 27.41 | 28.85 | 26.00 | 27.00 | 27.00 | -3.91% | 16,808 |
| Dec 2, 2025 | 27.40 | 28.75 | 27.40 | 28.10 | 28.10 | 0.18% | 5,453 |
| Dec 1, 2025 | 28.01 | 28.78 | 28.01 | 28.05 | 28.05 | -0.04% | 3,860 |
| Nov 28, 2025 | 29.00 | 29.35 | 28.00 | 28.06 | 28.06 | -2.91% | 5,045 |
| Nov 27, 2025 | 28.51 | 28.99 | 28.20 | 28.90 | 28.90 | - | 521 |
| Nov 26, 2025 | 28.21 | 28.90 | 28.21 | 28.90 | 28.90 | 2.45% | 1,942 |
| Nov 25, 2025 | 28.40 | 28.89 | 28.00 | 28.21 | 28.21 | -2.35% | 9,741 |
| Nov 24, 2025 | 27.70 | 28.90 | 27.70 | 28.89 | 28.89 | 1.65% | 1,646 |
| Nov 21, 2025 | 28.23 | 28.89 | 28.23 | 28.42 | 28.42 | 0.67% | 647 |
| Nov 20, 2025 | 28.98 | 28.99 | 28.03 | 28.23 | 28.23 | -1.19% | 2,500 |
| Nov 19, 2025 | 29.02 | 29.71 | 28.21 | 28.57 | 28.57 | -1.55% | 1,369 |
| Nov 18, 2025 | 29.08 | 29.23 | 28.95 | 29.02 | 29.02 | 0.73% | 969 |
| Nov 17, 2025 | 28.63 | 29.15 | 28.63 | 28.81 | 28.81 | 0.63% | 5,538 |
| Nov 14, 2025 | 28.32 | 28.65 | 27.80 | 28.63 | 28.63 | 0.56% | 4,375 |
| Nov 13, 2025 | 28.05 | 28.65 | 28.01 | 28.47 | 28.47 | -0.49% | 2,082 |
| Nov 12, 2025 | 28.90 | 29.60 | 28.15 | 28.61 | 28.61 | 1.06% | 1,293 |
| Nov 11, 2025 | 29.80 | 29.80 | 28.00 | 28.31 | 28.31 | -5.13% | 18,735 |