Kilitch Drugs (India) Limited (BOM:524500)
India · Delayed Price · Currency is INR 171.00
-7.55 (-4.23%)
At close: Aug 17, 2026
Kilitch Drugs (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 171.05 | 175.90 | 169.65 | 171.00 | 171.00 | -4.23% | 9,461 |
| Aug 14, 2026 | 179.20 | 179.20 | 178.55 | 178.55 | 178.55 | -4.98% | 6,905 |
| Aug 13, 2026 | 189.85 | 197.55 | 185.05 | 187.90 | 187.90 | -3.14% | 874 |
| Aug 12, 2026 | 196.00 | 196.00 | 186.20 | 194.00 | 194.00 | -1.00% | 1,403 |
| Aug 11, 2026 | 187.30 | 195.95 | 187.30 | 195.95 | 195.95 | -0.03% | 36 |
| Aug 10, 2026 | 193.55 | 198.00 | 192.05 | 196.00 | 196.00 | 1.27% | 775 |
| Aug 7, 2026 | 189.90 | 193.55 | 184.50 | 193.55 | 193.55 | 4.99% | 738 |
| Aug 6, 2026 | 193.95 | 198.00 | 184.35 | 184.35 | 184.35 | -4.95% | 5,248 |
| Aug 5, 2026 | 191.00 | 194.95 | 187.55 | 193.95 | 193.95 | 3.11% | 1,206 |
| Aug 4, 2026 | 190.00 | 194.95 | 186.30 | 188.10 | 188.10 | 0.70% | 1,221 |
| Aug 3, 2026 | 189.75 | 194.45 | 185.00 | 186.80 | 186.80 | -1.55% | 1,880 |
| Jul 31, 2026 | 194.20 | 194.20 | 185.05 | 189.75 | 189.75 | 0.69% | 1,293 |
| Jul 30, 2026 | 194.00 | 194.90 | 187.00 | 188.45 | 188.45 | -0.29% | 565 |
| Jul 29, 2026 | 183.80 | 190.00 | 178.00 | 189.00 | 189.00 | 2.80% | 3,659 |
| Jul 28, 2026 | 183.45 | 187.20 | 182.00 | 183.85 | 183.85 | 0.22% | 813 |
| Jul 27, 2026 | 174.25 | 184.00 | 174.25 | 183.45 | 183.45 | 3.53% | 1,117 |
| Jul 24, 2026 | 174.65 | 180.50 | 169.00 | 177.20 | 177.20 | 1.46% | 446 |
| Jul 23, 2026 | 173.70 | 178.00 | 173.05 | 174.65 | 174.65 | -3.99% | 2,586 |
| Jul 22, 2026 | 187.90 | 187.90 | 176.55 | 181.90 | 181.90 | 0.78% | 1,298 |
| Jul 21, 2026 | 180.50 | 183.00 | 177.15 | 180.50 | 180.50 | 1.92% | 1,370 |
| Jul 20, 2026 | 184.00 | 184.90 | 177.10 | 177.10 | 177.10 | -3.75% | 669 |
| Jul 17, 2026 | 184.00 | 186.90 | 182.60 | 184.00 | 184.00 | 1.32% | 4,654 |
| Jul 16, 2026 | 181.00 | 187.00 | 179.10 | 181.60 | 181.60 | 0.17% | 1,930 |
| Jul 15, 2026 | 175.00 | 181.35 | 173.00 | 181.30 | 181.30 | 4.95% | 3,308 |
| Jul 14, 2026 | 179.00 | 179.80 | 172.25 | 172.75 | 172.75 | -3.97% | 2,254 |
| Jul 13, 2026 | 183.10 | 185.15 | 177.55 | 179.90 | 179.90 | -2.76% | 2,488 |
| Jul 10, 2026 | 181.15 | 185.00 | 177.15 | 185.00 | 185.00 | 0.54% | 2,812 |
| Jul 9, 2026 | 185.70 | 185.70 | 181.00 | 184.00 | 184.00 | 1.24% | 2,832 |
| Jul 8, 2026 | 180.05 | 188.90 | 180.05 | 181.75 | 181.75 | -3.84% | 3,744 |
| Jul 7, 2026 | 193.95 | 193.95 | 184.60 | 189.00 | 189.00 | -2.55% | 1,053 |
| Jul 6, 2026 | 189.50 | 194.45 | 189.50 | 193.95 | 193.95 | 2.43% | 1,104 |
| Jul 3, 2026 | 201.55 | 201.55 | 186.60 | 189.35 | 189.35 | -3.59% | 3,553 |
| Jul 2, 2026 | 206.10 | 207.60 | 195.80 | 196.40 | 196.40 | -4.45% | 15,213 |
| Jul 1, 2026 | 195.80 | 207.00 | 190.50 | 205.55 | 205.55 | 5.14% | 17,149 |
| Jun 30, 2026 | 186.35 | 200.00 | 186.35 | 195.50 | 195.50 | 4.91% | 9,773 |
| Jun 29, 2026 | 187.60 | 188.85 | 180.25 | 186.35 | 186.35 | 1.36% | 9,557 |
| Jun 25, 2026 | 189.10 | 191.85 | 182.50 | 183.85 | 183.85 | -3.82% | 7,363 |
| Jun 24, 2026 | 192.40 | 193.95 | 187.25 | 191.15 | 191.15 | -0.18% | 7,158 |
| Jun 23, 2026 | 190.90 | 199.70 | 190.75 | 191.50 | 191.50 | 0.95% | 16,793 |
| Jun 22, 2026 | 188.50 | 194.05 | 188.50 | 189.70 | 189.70 | 2.37% | 14,636 |
| Jun 19, 2026 | 181.85 | 188.00 | 181.85 | 185.30 | 185.30 | 1.62% | 1,499 |
| Jun 18, 2026 | 182.60 | 187.40 | 181.05 | 182.35 | 182.35 | 0.72% | 6,877 |
| Jun 17, 2026 | 185.45 | 189.15 | 179.40 | 181.05 | 181.05 | -2.45% | 16,910 |
| Jun 16, 2026 | 186.75 | 189.15 | 182.65 | 185.60 | 185.60 | 0.57% | 7,626 |
| Jun 15, 2026 | 192.25 | 192.25 | 183.75 | 184.55 | 184.55 | -2.04% | 3,591 |
| Jun 12, 2026 | 184.30 | 190.70 | 181.50 | 188.40 | 188.40 | 4.06% | 9,909 |
| Jun 11, 2026 | 182.15 | 188.00 | 180.00 | 181.05 | 181.05 | -1.31% | 6,325 |
| Jun 10, 2026 | 190.75 | 196.75 | 182.45 | 183.45 | 183.45 | -2.73% | 16,714 |
| Jun 9, 2026 | 169.65 | 191.95 | 169.60 | 188.60 | 188.60 | 12.80% | 15,963 |
| Jun 8, 2026 | 173.20 | 173.20 | 165.00 | 167.20 | 167.20 | -3.74% | 3,772 |