Kilitch Drugs (India) Limited (BOM:524500)
India · Delayed Price · Currency is INR 181.10
-3.90 (-2.11%)
At close: May 26, 2026
Kilitch Drugs (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 186.50 | 188.00 | 177.00 | 181.10 | 181.10 | -2.11% | 10,943 |
| May 25, 2026 | 185.15 | 195.00 | 184.30 | 185.00 | 185.00 | 1.15% | 11,309 |
| May 22, 2026 | 184.75 | 187.70 | 180.85 | 182.90 | 182.90 | 0.05% | 6,945 |
| May 21, 2026 | 184.15 | 188.00 | 180.60 | 182.80 | 182.80 | -0.73% | 8,832 |
| May 20, 2026 | 176.00 | 188.60 | 173.20 | 184.15 | 184.15 | 5.80% | 28,708 |
| May 19, 2026 | 168.55 | 177.00 | 166.00 | 174.05 | 174.05 | 2.59% | 8,171 |
| May 18, 2026 | 176.95 | 182.00 | 167.30 | 169.65 | 169.65 | 10.88% | 179,629 |
| May 15, 2026 | 153.60 | 154.45 | 151.30 | 153.00 | 153.00 | -1.61% | 3,120 |
| May 14, 2026 | 156.00 | 161.30 | 153.00 | 155.50 | 155.50 | -0.83% | 4,875 |
| May 13, 2026 | 145.50 | 160.80 | 145.50 | 156.80 | 156.80 | 5.48% | 2,478 |
| May 12, 2026 | 156.00 | 156.00 | 147.00 | 148.65 | 148.65 | -6.83% | 2,044 |
| May 11, 2026 | 192.40 | 192.40 | 156.45 | 159.55 | 159.55 | -0.50% | 2,426 |
| May 8, 2026 | 160.15 | 170.80 | 158.95 | 160.35 | 160.35 | 1.39% | 8,506 |
| May 7, 2026 | 154.70 | 159.00 | 153.55 | 158.15 | 158.15 | 2.13% | 3,248 |
| May 6, 2026 | 153.50 | 154.90 | 151.45 | 154.85 | 154.85 | 1.87% | 1,515 |
| May 5, 2026 | 157.00 | 159.20 | 151.10 | 152.00 | 152.00 | -2.75% | 1,227 |
| May 4, 2026 | 156.50 | 159.70 | 152.65 | 156.30 | 156.30 | 1.96% | 1,524 |
| Apr 30, 2026 | 152.10 | 155.50 | 149.15 | 153.30 | 153.30 | 0.36% | 1,202 |
| Apr 29, 2026 | 160.00 | 160.00 | 146.35 | 152.75 | 152.75 | - | 7,771 |
| Apr 28, 2026 | 156.00 | 157.25 | 152.65 | 152.75 | 152.75 | -0.94% | 592 |
| Apr 27, 2026 | 154.80 | 156.75 | 152.35 | 154.20 | 154.20 | 2.29% | 2,862 |
| Apr 24, 2026 | 160.65 | 163.55 | 150.00 | 150.75 | 150.75 | -5.75% | 8,220 |
| Apr 23, 2026 | 157.00 | 163.00 | 152.50 | 159.95 | 159.95 | 3.83% | 19,458 |
| Apr 22, 2026 | 146.15 | 156.65 | 144.40 | 154.05 | 154.05 | 7.88% | 10,997 |
| Apr 21, 2026 | 135.00 | 149.00 | 134.10 | 142.80 | 142.80 | 5.86% | 6,662 |
| Apr 20, 2026 | 145.00 | 145.00 | 133.60 | 134.90 | 134.90 | -0.15% | 2,651 |
| Apr 17, 2026 | 131.40 | 140.30 | 131.20 | 135.10 | 135.10 | 3.49% | 5,296 |
| Apr 16, 2026 | 130.15 | 132.90 | 127.35 | 130.55 | 130.55 | 0.50% | 831 |
| Apr 15, 2026 | 126.60 | 135.30 | 125.35 | 129.90 | 129.90 | 2.61% | 5,967 |
| Apr 13, 2026 | 126.65 | 130.15 | 123.45 | 126.60 | 126.60 | -1.36% | 2,186 |
| Apr 10, 2026 | 132.60 | 133.45 | 127.30 | 128.35 | 128.35 | -3.24% | 3,098 |
| Apr 9, 2026 | 131.90 | 133.55 | 130.40 | 132.65 | 132.65 | 1.34% | 1,407 |
| Apr 8, 2026 | 135.00 | 135.65 | 130.00 | 130.90 | 130.90 | -0.30% | 2,950 |
| Apr 7, 2026 | 130.00 | 135.70 | 130.00 | 131.30 | 131.30 | -1.57% | 8,182 |
| Apr 6, 2026 | 134.70 | 138.95 | 133.00 | 133.40 | 133.40 | -3.99% | 10,469 |
| Apr 2, 2026 | 133.70 | 139.50 | 132.25 | 138.95 | 138.95 | 1.91% | 1,631 |
| Apr 1, 2026 | 122.00 | 142.00 | 122.00 | 136.35 | 136.35 | 6.90% | 3,773 |
| Mar 30, 2026 | 139.00 | 139.00 | 121.10 | 127.55 | 127.55 | -7.30% | 7,620 |
| Mar 27, 2026 | 150.65 | 152.10 | 136.95 | 137.60 | 137.60 | -9.77% | 13,327 |
| Mar 25, 2026 | 152.80 | 158.50 | 152.15 | 152.50 | 152.50 | -0.20% | 8,172 |
| Mar 24, 2026 | 140.25 | 160.00 | 140.25 | 152.80 | 152.80 | -3.05% | 4,169 |
| Mar 23, 2026 | 172.98 | 172.98 | 156.58 | 157.60 | 157.60 | 0.05% | 7,754 |
| Mar 20, 2026 | 160.55 | 160.55 | 156.63 | 157.53 | 157.53 | -1.72% | 7,914 |
| Mar 19, 2026 | 159.00 | 160.53 | 157.50 | 160.28 | 160.28 | 0.49% | 1,292 |
| Mar 18, 2026 | 160.33 | 163.58 | 158.50 | 159.50 | 159.50 | 0.28% | 3,604 |
| Mar 17, 2026 | 156.23 | 163.18 | 155.18 | 159.05 | 159.05 | 1.69% | 736 |
| Mar 16, 2026 | 150.15 | 158.58 | 150.15 | 156.40 | 156.40 | 0.22% | 4,696 |
| Mar 13, 2026 | 162.03 | 162.50 | 154.08 | 156.05 | 156.05 | -5.38% | 732 |
| Mar 12, 2026 | 160.18 | 165.20 | 157.63 | 164.93 | 164.93 | 4.02% | 522 |
| Mar 11, 2026 | 158.65 | 161.38 | 156.93 | 158.55 | 158.55 | -0.91% | 2,396 |