K I C Metaliks Limited (BOM:513693)
India · Delayed Price · Currency is INR 30.59
+1.29 (4.40%)
At close: Oct 15, 2026
K I C Metaliks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 29.16 | 31.29 | 28.35 | 30.59 | 30.59 | 4.40% | 4,772 |
| Oct 14, 2026 | 29.00 | 29.45 | 29.00 | 29.30 | 29.30 | 2.34% | 451 |
| Oct 13, 2026 | 29.02 | 29.82 | 27.50 | 28.63 | 28.63 | -3.99% | 7,178 |
| Oct 12, 2026 | 29.19 | 30.00 | 29.19 | 29.82 | 29.82 | 2.19% | 1,012 |
| Oct 9, 2026 | 29.00 | 29.63 | 28.63 | 29.18 | 29.18 | -0.27% | 4,016 |
| Oct 8, 2026 | 29.78 | 30.70 | 29.00 | 29.26 | 29.26 | -3.69% | 2,218 |
| Oct 7, 2026 | 30.60 | 30.60 | 29.52 | 30.38 | 30.38 | 2.29% | 1,504 |
| Oct 6, 2026 | 29.95 | 30.80 | 29.15 | 29.70 | 29.70 | 2.34% | 5,519 |
| Oct 5, 2026 | 29.14 | 29.85 | 28.38 | 29.02 | 29.02 | -0.41% | 964 |
| Oct 1, 2026 | 29.81 | 30.31 | 29.10 | 29.14 | 29.14 | -2.21% | 1,646 |
| Sep 30, 2026 | 31.00 | 31.00 | 29.80 | 29.80 | 29.80 | -2.23% | 3,384 |
| Sep 29, 2026 | 30.63 | 30.99 | 29.91 | 30.48 | 30.48 | -0.49% | 4,237 |
| Sep 28, 2026 | 30.69 | 31.00 | 29.25 | 30.63 | 30.63 | -0.20% | 8,792 |
| Sep 25, 2026 | 31.00 | 32.50 | 29.60 | 30.69 | 30.69 | -4.06% | 19,293 |
| Sep 24, 2026 | 32.29 | 32.35 | 31.99 | 31.99 | 31.99 | 1.07% | 1,017 |
| Sep 23, 2026 | 30.41 | 31.70 | 30.41 | 31.65 | 31.65 | 2.73% | 7,148 |
| Sep 22, 2026 | 32.40 | 32.99 | 30.10 | 30.81 | 30.81 | -4.91% | 11,109 |
| Sep 21, 2026 | 31.95 | 32.80 | 31.40 | 32.40 | 32.40 | 1.41% | 1,191 |
| Sep 18, 2026 | 31.74 | 33.15 | 31.61 | 31.95 | 31.95 | -1.36% | 4,997 |
| Sep 17, 2026 | 32.69 | 32.69 | 30.30 | 32.39 | 32.39 | -0.98% | 2,247 |
| Sep 16, 2026 | 32.95 | 34.45 | 30.05 | 32.71 | 32.71 | 2.57% | 11,203 |
| Sep 15, 2026 | 33.40 | 34.25 | 31.50 | 31.89 | 31.89 | -2.36% | 7,257 |
| Sep 11, 2026 | 33.98 | 33.98 | 32.40 | 32.66 | 32.66 | -1.95% | 1,711 |
| Sep 10, 2026 | 32.60 | 34.39 | 32.60 | 33.31 | 33.31 | -0.77% | 4,937 |
| Sep 9, 2026 | 32.12 | 34.32 | 32.12 | 33.57 | 33.57 | 0.72% | 3,654 |
| Sep 8, 2026 | 33.11 | 34.75 | 32.00 | 33.33 | 33.33 | -1.71% | 11,696 |
| Sep 7, 2026 | 32.95 | 34.44 | 32.95 | 33.91 | 33.91 | 2.91% | 13,982 |
| 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 |