Kilitch Drugs (India) Limited (BOM:524500)
India · Delayed Price · Currency is INR 230.00
-7.20 (-3.04%)
At close: Oct 16, 2026
Kilitch Drugs (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 249.00 | 249.00 | 227.55 | 230.00 | 230.00 | -3.04% | 4,015 |
| Oct 15, 2026 | 232.00 | 238.75 | 229.50 | 237.20 | 237.20 | 2.82% | 5,793 |
| Oct 14, 2026 | 231.00 | 244.55 | 230.00 | 230.70 | 230.70 | -2.58% | 3,237 |
| Oct 13, 2026 | 238.75 | 238.75 | 225.00 | 236.80 | 236.80 | -0.80% | 3,449 |
| Oct 12, 2026 | 267.00 | 267.00 | 237.55 | 238.70 | 238.70 | -1.65% | 1,991 |
| Oct 9, 2026 | 246.80 | 251.95 | 238.20 | 242.70 | 242.70 | -0.43% | 2,167 |
| Oct 8, 2026 | 256.15 | 256.15 | 241.60 | 243.75 | 243.75 | -4.84% | 4,705 |
| Oct 7, 2026 | 261.45 | 267.90 | 254.55 | 256.15 | 256.15 | -1.97% | 20,872 |
| Oct 6, 2026 | 243.90 | 267.70 | 238.15 | 261.30 | 261.30 | 11.91% | 59,828 |
| Oct 5, 2026 | 226.50 | 248.25 | 220.00 | 233.50 | 233.50 | 8.08% | 39,577 |
| Oct 1, 2026 | 207.00 | 218.00 | 207.00 | 216.05 | 216.05 | 0.70% | 3,881 |
| Sep 30, 2026 | 220.50 | 224.80 | 211.00 | 214.55 | 214.55 | -2.70% | 2,365 |
| Sep 29, 2026 | 220.30 | 222.00 | 216.00 | 220.50 | 220.50 | 0.09% | 2,916 |
| Sep 28, 2026 | 227.00 | 234.00 | 212.40 | 220.30 | 220.30 | -1.45% | 2,841 |
| Sep 25, 2026 | 220.70 | 225.10 | 218.00 | 223.55 | 223.55 | 2.88% | 4,059 |
| Sep 24, 2026 | 233.50 | 233.50 | 212.70 | 217.30 | 217.30 | -2.93% | 14,437 |
| Sep 23, 2026 | 223.85 | 223.85 | 221.00 | 223.85 | 223.85 | 5.00% | 28,090 |
| Sep 22, 2026 | 212.80 | 213.20 | 212.80 | 213.20 | 213.20 | 5.00% | 20,381 |
| Sep 21, 2026 | 201.00 | 203.45 | 187.00 | 203.05 | 203.05 | 4.77% | 14,749 |
| Sep 18, 2026 | 191.00 | 196.00 | 189.00 | 193.80 | 193.80 | 1.41% | 1,247 |
| Sep 17, 2026 | 186.25 | 193.95 | 182.65 | 191.10 | 191.10 | 2.58% | 664 |
| Sep 16, 2026 | 186.40 | 186.40 | 186.00 | 186.30 | 186.30 | -0.05% | 925 |
| Sep 15, 2026 | 183.20 | 186.50 | 183.20 | 186.40 | 186.40 | -0.27% | 1,049 |
| Sep 11, 2026 | 183.00 | 186.90 | 178.85 | 186.90 | 186.90 | 1.83% | 1,318 |
| Sep 10, 2026 | 185.10 | 185.10 | 180.30 | 183.55 | 183.55 | -1.05% | 349 |
| Sep 9, 2026 | 187.85 | 188.00 | 185.50 | 185.50 | 185.50 | 0.73% | 772 |
| Sep 8, 2026 | 190.00 | 191.00 | 184.15 | 184.15 | 184.15 | -2.62% | 9,608 |
| Sep 7, 2026 | 189.00 | 189.10 | 186.00 | 189.10 | 189.10 | 5.00% | 2,552 |
| Sep 4, 2026 | 172.00 | 180.10 | 171.80 | 180.10 | 180.10 | 4.98% | 656 |
| Sep 3, 2026 | 170.00 | 174.00 | 168.00 | 171.55 | 171.55 | 0.09% | 4,499 |
| Sep 2, 2026 | 173.05 | 173.05 | 167.20 | 171.40 | 171.40 | -0.95% | 496 |
| Sep 1, 2026 | 172.00 | 173.75 | 168.20 | 173.05 | 173.05 | -1.11% | 765 |
| Aug 31, 2026 | 173.90 | 177.35 | 169.10 | 175.00 | 175.00 | 3.55% | 5,046 |
| Aug 28, 2026 | 174.45 | 174.45 | 169.00 | 169.00 | 169.00 | -1.72% | 246 |
| Aug 27, 2026 | 172.40 | 172.40 | 167.75 | 171.95 | 171.95 | -0.20% | 462 |
| Aug 26, 2026 | 166.55 | 172.40 | 166.55 | 172.30 | 172.30 | -0.17% | 1,550 |
| Aug 25, 2026 | 165.90 | 174.40 | 165.90 | 172.60 | 172.60 | 2.92% | 5,235 |
| Aug 24, 2026 | 162.00 | 167.75 | 162.00 | 167.70 | 167.70 | 3.52% | 1,010 |
| Aug 21, 2026 | 163.00 | 165.00 | 161.35 | 162.00 | 162.00 | 0.31% | 2,044 |
| Aug 20, 2026 | 158.00 | 167.40 | 158.00 | 161.50 | 161.50 | 1.22% | 8,442 |
| Aug 19, 2026 | 165.00 | 165.20 | 156.55 | 159.55 | 159.55 | -2.56% | 5,234 |
| Aug 18, 2026 | 171.75 | 171.75 | 163.40 | 163.75 | 163.75 | -4.24% | 6,844 |
| 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 |