K I C Metaliks Limited (BOM:513693)
India · Delayed Price · Currency is INR 29.14
-0.51 (-1.72%)
At close: Mar 2, 2026
K I C Metaliks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |