Kilitch Drugs (India) Limited (NSE:KILITCH)
India · Delayed Price · Currency is INR 139.00
+0.65 (0.47%)
Apr 2, 2026, 3:29 PM IST
NSE:KILITCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 138.00 | 139.94 | 132.20 | 138.65 | 138.65 | 0.22% | 10,083 |
| Apr 1, 2026 | 126.00 | 143.00 | 126.00 | 138.35 | 138.35 | 11.17% | 33,287 |
| Mar 30, 2026 | 137.10 | 137.95 | 117.25 | 124.45 | 124.45 | -10.44% | 49,424 |
| Mar 27, 2026 | 151.20 | 152.20 | 137.00 | 138.95 | 138.95 | -9.06% | 61,139 |
| Mar 25, 2026 | 154.00 | 158.50 | 152.15 | 152.80 | 152.80 | 0.07% | 44,770 |
| Mar 24, 2026 | 152.00 | 160.00 | 152.00 | 152.70 | 152.70 | -2.61% | 41,518 |
| Mar 23, 2026 | 160.50 | 162.50 | 156.18 | 156.80 | 156.80 | -0.79% | 115,988 |
| Mar 20, 2026 | 161.00 | 162.40 | 156.75 | 158.05 | 158.05 | -0.69% | 46,626 |
| Mar 19, 2026 | 158.80 | 160.00 | 157.05 | 159.15 | 159.15 | -0.42% | 15,200 |
| Mar 18, 2026 | 162.38 | 162.50 | 157.60 | 159.83 | 159.83 | 0.05% | 52,748 |
| Mar 17, 2026 | 155.88 | 162.50 | 154.78 | 159.75 | 159.75 | 2.50% | 28,394 |
| Mar 16, 2026 | 157.18 | 157.88 | 153.50 | 155.85 | 155.85 | 0.35% | 23,384 |
| Mar 13, 2026 | 163.85 | 163.85 | 153.30 | 155.30 | 155.30 | -5.23% | 32,974 |
| Mar 12, 2026 | 161.50 | 165.00 | 158.53 | 163.88 | 163.88 | 3.10% | 15,954 |
| Mar 11, 2026 | 161.48 | 161.88 | 157.63 | 158.95 | 158.95 | 0.36% | 24,784 |
| Mar 10, 2026 | 162.40 | 162.40 | 157.50 | 158.38 | 158.38 | -1.06% | 45,188 |
| Mar 9, 2026 | 159.73 | 162.58 | 155.53 | 160.08 | 160.08 | 0.02% | 10,408 |
| Mar 6, 2026 | 160.15 | 161.98 | 158.70 | 160.05 | 160.05 | 0.02% | 5,502 |
| Mar 5, 2026 | 159.95 | 161.50 | 159.38 | 160.03 | 160.03 | 2.40% | 8,048 |
| Mar 4, 2026 | 155.10 | 158.75 | 155.10 | 156.28 | 156.28 | -1.51% | 17,362 |
| Mar 2, 2026 | 160.00 | 161.95 | 157.80 | 158.68 | 158.68 | -1.90% | 16,222 |
| Feb 27, 2026 | 161.05 | 166.05 | 160.53 | 161.75 | 161.75 | 0.79% | 26,170 |
| Feb 26, 2026 | 161.08 | 165.98 | 159.10 | 160.48 | 160.48 | 0.41% | 34,110 |
| Feb 25, 2026 | 161.70 | 161.70 | 159.38 | 159.83 | 159.83 | -0.14% | 5,838 |
| Feb 24, 2026 | 161.63 | 165.50 | 156.00 | 160.05 | 160.05 | -1.30% | 43,446 |
| Feb 23, 2026 | 156.00 | 165.50 | 156.00 | 162.15 | 162.15 | 3.33% | 42,344 |
| Feb 20, 2026 | 161.43 | 162.20 | 155.60 | 156.93 | 156.93 | -1.24% | 15,220 |
| Feb 19, 2026 | 167.25 | 167.50 | 155.55 | 158.90 | 158.90 | -3.45% | 46,778 |
| Feb 18, 2026 | 162.55 | 165.50 | 161.28 | 164.58 | 164.58 | 1.39% | 20,244 |
| Feb 17, 2026 | 157.73 | 164.55 | 157.73 | 162.33 | 162.33 | 1.33% | 18,372 |
| Feb 16, 2026 | 164.00 | 165.15 | 159.00 | 160.20 | 160.20 | -2.00% | 28,238 |
| Feb 13, 2026 | 165.00 | 168.53 | 162.58 | 163.48 | 163.48 | -0.92% | 34,782 |
| Feb 12, 2026 | 180.00 | 180.00 | 162.65 | 165.00 | 165.00 | -9.85% | 190,474 |
| Feb 11, 2026 | 185.50 | 192.20 | 181.50 | 183.03 | 183.03 | -0.76% | 179,212 |
| Feb 10, 2026 | 185.05 | 188.45 | 182.03 | 184.43 | 184.43 | 0.78% | 46,178 |
| Feb 9, 2026 | 185.00 | 186.45 | 182.50 | 183.00 | 183.00 | 2.11% | 24,114 |
| Feb 6, 2026 | 186.00 | 187.00 | 178.70 | 179.23 | 179.23 | -2.86% | 37,754 |
| Feb 5, 2026 | 190.00 | 203.00 | 182.65 | 184.50 | 184.50 | 6.88% | 216,878 |
| Feb 4, 2026 | 165.00 | 175.40 | 165.00 | 172.63 | 172.63 | 2.91% | 30,742 |
| Feb 3, 2026 | 169.95 | 173.93 | 164.88 | 167.75 | 167.75 | 2.63% | 26,074 |
| Feb 2, 2026 | 169.50 | 169.50 | 158.65 | 163.45 | 163.45 | 0.85% | 12,520 |
| Feb 1, 2026 | 167.50 | 167.50 | 159.63 | 162.08 | 162.08 | 3.25% | 13,700 |
| Jan 30, 2026 | 155.00 | 161.98 | 154.30 | 156.98 | 156.98 | -0.13% | 28,346 |
| Jan 29, 2026 | 162.53 | 162.53 | 156.28 | 157.18 | 157.18 | -2.28% | 15,140 |
| Jan 28, 2026 | 158.50 | 161.50 | 158.48 | 160.85 | 160.85 | 1.87% | 6,854 |
| Jan 27, 2026 | 157.50 | 162.00 | 156.03 | 157.90 | 157.90 | 0.35% | 20,788 |
| Jan 23, 2026 | 159.20 | 161.10 | 156.20 | 157.35 | 157.35 | -1.27% | 13,264 |
| Jan 22, 2026 | 159.05 | 168.98 | 156.05 | 159.38 | 159.38 | 0.20% | 40,328 |
| Jan 21, 2026 | 160.50 | 166.48 | 156.90 | 159.05 | 159.05 | -2.45% | 58,516 |
| Jan 20, 2026 | 172.00 | 172.00 | 160.00 | 163.05 | 163.05 | -3.55% | 12,432 |