K I C Metaliks Limited (BOM:513693)
India · Delayed Price · Currency is INR 32.95
+1.33 (4.21%)
At close: Sep 4, 2026
K I C Metaliks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 32.15 | 32.98 | 31.31 | 32.95 | 32.95 | 4.21% | 13,112 |
| Sep 3, 2026 | 32.35 | 32.55 | 31.62 | 31.62 | 31.62 | -1.92% | 4,419 |
| Sep 2, 2026 | 32.70 | 32.90 | 31.50 | 32.24 | 32.24 | -2.30% | 2,900 |
| Sep 1, 2026 | 33.50 | 33.50 | 33.00 | 33.00 | 33.00 | -1.46% | 7,027 |
| Aug 31, 2026 | 32.55 | 33.60 | 31.86 | 33.49 | 33.49 | 0.42% | 2,533 |
| Aug 28, 2026 | 33.39 | 33.39 | 31.30 | 33.35 | 33.35 | 2.30% | 1,919 |
| Aug 27, 2026 | 32.35 | 32.60 | 31.16 | 32.60 | 32.60 | 2.77% | 3,021 |
| Aug 26, 2026 | 32.70 | 32.89 | 30.30 | 31.72 | 31.72 | 0.54% | 6,717 |
| Aug 25, 2026 | 31.99 | 32.50 | 30.55 | 31.55 | 31.55 | 0.16% | 3,726 |
| Aug 24, 2026 | 32.20 | 32.20 | 31.00 | 31.50 | 31.50 | 1.88% | 9,510 |
| Aug 21, 2026 | 30.01 | 31.29 | 30.00 | 30.92 | 30.92 | -1.18% | 508 |
| Aug 20, 2026 | 31.29 | 31.29 | 30.10 | 31.29 | 31.29 | -0.06% | 89 |
| Aug 19, 2026 | 31.25 | 31.88 | 29.56 | 31.31 | 31.31 | 3.10% | 2,623 |
| Aug 18, 2026 | 28.21 | 30.45 | 28.21 | 30.37 | 30.37 | 2.98% | 3,372 |
| Aug 17, 2026 | 30.79 | 30.79 | 29.40 | 29.49 | 29.49 | -3.53% | 3,810 |
| Aug 14, 2026 | 29.30 | 30.83 | 28.52 | 30.57 | 30.57 | 1.83% | 13,938 |
| Aug 13, 2026 | 31.84 | 31.84 | 29.95 | 30.02 | 30.02 | -4.76% | 19,699 |
| Aug 12, 2026 | 33.32 | 33.32 | 31.51 | 31.52 | 31.52 | -4.95% | 24,176 |
| Aug 11, 2026 | 34.30 | 34.98 | 33.14 | 33.16 | 33.16 | -3.60% | 3,421 |
| Aug 10, 2026 | 36.95 | 36.95 | 34.20 | 34.40 | 34.40 | -4.42% | 16,982 |
| Aug 7, 2026 | 35.00 | 36.24 | 34.84 | 35.99 | 35.99 | 1.01% | 5,718 |
| Aug 6, 2026 | 37.20 | 37.20 | 35.51 | 35.63 | 35.63 | -1.19% | 4,687 |
| Aug 5, 2026 | 35.95 | 36.22 | 35.11 | 36.06 | 36.06 | 4.52% | 15,706 |
| Aug 4, 2026 | 34.71 | 35.69 | 34.25 | 34.50 | 34.50 | -0.61% | 6,336 |
| Aug 3, 2026 | 34.25 | 34.89 | 33.47 | 34.71 | 34.71 | 2.45% | 1,464 |
| Jul 31, 2026 | 34.29 | 34.29 | 33.34 | 33.88 | 33.88 | -2.00% | 7,378 |
| Jul 30, 2026 | 33.81 | 34.99 | 32.87 | 34.57 | 34.57 | 0.44% | 4,791 |
| Jul 29, 2026 | 34.28 | 35.75 | 34.28 | 34.42 | 34.42 | -3.77% | 5 |
| Jul 28, 2026 | 34.39 | 35.88 | 33.51 | 35.77 | 35.77 | 1.76% | 13,634 |
| Jul 27, 2026 | 36.11 | 37.19 | 35.13 | 35.15 | 35.15 | -2.66% | 5,027 |
| Jul 24, 2026 | 36.38 | 36.54 | 35.28 | 36.11 | 36.11 | -1.20% | 4,351 |
| Jul 23, 2026 | 35.00 | 36.68 | 35.00 | 36.55 | 36.55 | 4.43% | 8,561 |
| Jul 22, 2026 | 36.10 | 36.10 | 34.30 | 35.00 | 35.00 | -3.05% | 2,331 |
| Jul 21, 2026 | 34.71 | 36.10 | 34.70 | 36.10 | 36.10 | 2.35% | 1,687 |
| Jul 20, 2026 | 35.80 | 37.00 | 35.24 | 35.27 | 35.27 | -1.59% | 3,069 |
| Jul 17, 2026 | 36.75 | 37.49 | 35.80 | 35.84 | 35.84 | -4.40% | 980 |
| Jul 16, 2026 | 36.00 | 37.80 | 36.00 | 37.49 | 37.49 | 3.85% | 8,905 |
| Jul 15, 2026 | 36.00 | 37.50 | 34.52 | 36.10 | 36.10 | 0.28% | 10,663 |
| Jul 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 1,474 |
| Jul 13, 2026 | 36.00 | 37.50 | 34.12 | 36.00 | 36.00 | 0.36% | 9,555 |
| Jul 10, 2026 | 35.18 | 37.85 | 35.18 | 35.87 | 35.87 | -2.66% | 1,708 |
| Jul 9, 2026 | 37.70 | 37.70 | 36.10 | 36.85 | 36.85 | -0.05% | 419 |
| Jul 8, 2026 | 35.33 | 36.90 | 33.86 | 36.87 | 36.87 | 3.86% | 12,984 |
| Jul 7, 2026 | 35.82 | 35.82 | 35.25 | 35.50 | 35.50 | -1.39% | 5,099 |
| Jul 6, 2026 | 37.12 | 37.12 | 35.46 | 36.00 | 36.00 | -3.02% | 651 |
| Jul 3, 2026 | 37.09 | 37.89 | 35.24 | 37.12 | 37.12 | 0.08% | 4,193 |
| Jul 2, 2026 | 36.40 | 37.09 | 36.40 | 37.09 | 37.09 | 4.10% | 543 |
| Jul 1, 2026 | 35.55 | 36.20 | 35.15 | 35.63 | 35.63 | 0.23% | 1,441 |
| Jun 30, 2026 | 35.50 | 36.00 | 35.50 | 35.55 | 35.55 | 1.28% | 3,300 |
| Jun 29, 2026 | 36.00 | 37.15 | 35.10 | 35.10 | 35.10 | -2.47% | 1,652 |