K I C Metaliks Limited (BOM:513693)
India · Delayed Price · Currency is INR 34.24
-1.46 (-4.09%)
At close: May 4, 2026
K I C Metaliks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 36.70 | 36.70 | 33.63 | 34.24 | 34.24 | -4.09% | 11,031 |
| Apr 30, 2026 | 33.18 | 35.97 | 32.98 | 35.70 | 35.70 | 7.59% | 20,416 |
| Apr 29, 2026 | 33.92 | 34.72 | 32.40 | 33.18 | 33.18 | -4.13% | 7,318 |
| Apr 28, 2026 | 36.00 | 36.00 | 34.58 | 34.61 | 34.61 | -3.86% | 871 |
| Apr 27, 2026 | 34.25 | 36.00 | 34.25 | 36.00 | 36.00 | 6.23% | 1,724 |
| Apr 24, 2026 | 33.89 | 33.89 | 32.36 | 33.89 | 33.89 | 2.45% | 2,831 |
| Apr 23, 2026 | 34.81 | 34.81 | 32.90 | 33.08 | 33.08 | -3.08% | 4,235 |
| Apr 22, 2026 | 35.98 | 35.98 | 33.05 | 34.13 | 34.13 | -5.14% | 5,000 |
| Apr 21, 2026 | 35.97 | 36.00 | 34.27 | 35.98 | 35.98 | 3.24% | 9,774 |
| Apr 20, 2026 | 30.25 | 35.98 | 30.25 | 34.85 | 34.85 | 9.66% | 23,164 |
| Apr 17, 2026 | 29.07 | 32.15 | 29.07 | 31.78 | 31.78 | 8.80% | 10,417 |
| Apr 16, 2026 | 29.95 | 32.00 | 28.00 | 29.21 | 29.21 | -2.86% | 19,221 |
| Apr 15, 2026 | 29.39 | 31.00 | 29.39 | 30.07 | 30.07 | 2.31% | 8,201 |
| Apr 13, 2026 | 28.95 | 29.72 | 27.11 | 29.39 | 29.39 | 3.09% | 7,730 |
| Apr 10, 2026 | 27.00 | 28.94 | 26.15 | 28.51 | 28.51 | 3.90% | 7,651 |
| Apr 9, 2026 | 27.05 | 28.00 | 27.01 | 27.44 | 27.44 | 1.97% | 5,266 |
| Apr 8, 2026 | 27.00 | 27.00 | 26.01 | 26.91 | 26.91 | 4.26% | 2,261 |
| Apr 7, 2026 | 26.70 | 27.19 | 25.50 | 25.81 | 25.81 | -2.49% | 1,730 |
| Apr 6, 2026 | 26.25 | 27.72 | 26.25 | 26.47 | 26.47 | 1.85% | 2,706 |
| Apr 2, 2026 | 24.55 | 25.99 | 24.00 | 25.99 | 25.99 | 6.21% | 5,691 |
| Apr 1, 2026 | 21.95 | 24.95 | 21.41 | 24.47 | 24.47 | 17.08% | 10,811 |
| Mar 30, 2026 | 22.02 | 22.99 | 20.15 | 20.90 | 20.90 | -8.01% | 17,240 |
| Mar 27, 2026 | 23.45 | 23.99 | 21.62 | 22.72 | 22.72 | -6.46% | 43,946 |
| Mar 25, 2026 | 24.91 | 26.45 | 23.99 | 24.29 | 24.29 | -2.49% | 26,144 |
| Mar 24, 2026 | 24.48 | 25.36 | 24.05 | 24.91 | 24.91 | 2.47% | 8,345 |
| 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 |