Kilitch Drugs (India) Limited (NSE:KILITCH)
India · Delayed Price · Currency is INR 317.50
-11.65 (-3.54%)
Feb 19, 2026, 3:29 PM IST
Kilitch Drugs (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 325.10 | 331.00 | 322.55 | 329.15 | 329.15 | 1.39% | 10,122 |
| Feb 17, 2026 | 315.45 | 329.10 | 315.45 | 324.65 | 324.65 | 1.33% | 9,186 |
| Feb 16, 2026 | 328.00 | 330.30 | 318.00 | 320.40 | 320.40 | -2.00% | 14,119 |
| Feb 13, 2026 | 330.00 | 337.05 | 325.15 | 326.95 | 326.95 | -0.92% | 17,391 |
| Feb 12, 2026 | 360.00 | 360.00 | 325.30 | 330.00 | 330.00 | -9.85% | 95,237 |
| Feb 11, 2026 | 371.00 | 384.40 | 363.00 | 366.05 | 366.05 | -0.76% | 89,606 |
| Feb 10, 2026 | 370.10 | 376.90 | 364.05 | 368.85 | 368.85 | 0.78% | 23,089 |
| Feb 9, 2026 | 370.00 | 372.90 | 365.00 | 366.00 | 366.00 | 2.11% | 12,057 |
| Feb 6, 2026 | 372.00 | 374.00 | 357.40 | 358.45 | 358.45 | -2.86% | 18,877 |
| Feb 5, 2026 | 380.00 | 406.00 | 365.30 | 369.00 | 369.00 | 6.88% | 108,439 |
| Feb 4, 2026 | 330.00 | 350.80 | 330.00 | 345.25 | 345.25 | 2.91% | 15,371 |
| Feb 3, 2026 | 339.90 | 347.85 | 329.75 | 335.50 | 335.50 | 2.63% | 13,037 |
| Feb 2, 2026 | 339.00 | 339.00 | 317.30 | 326.90 | 326.90 | 0.85% | 6,260 |
| Feb 1, 2026 | 335.00 | 335.00 | 319.25 | 324.15 | 324.15 | 3.25% | 6,850 |
| Jan 30, 2026 | 310.00 | 323.95 | 308.60 | 313.95 | 313.95 | -0.13% | 14,173 |
| Jan 29, 2026 | 325.05 | 325.05 | 312.55 | 314.35 | 314.35 | -2.28% | 7,570 |
| Jan 28, 2026 | 317.00 | 323.00 | 316.95 | 321.70 | 321.70 | 1.87% | 3,427 |
| Jan 27, 2026 | 315.00 | 324.00 | 312.05 | 315.80 | 315.80 | 0.35% | 10,394 |
| Jan 23, 2026 | 318.40 | 322.20 | 312.40 | 314.70 | 314.70 | -1.27% | 6,632 |
| Jan 22, 2026 | 318.10 | 337.95 | 312.10 | 318.75 | 318.75 | 0.20% | 20,164 |
| Jan 21, 2026 | 321.00 | 332.95 | 313.80 | 318.10 | 318.10 | -2.45% | 29,258 |
| Jan 20, 2026 | 344.00 | 344.00 | 320.00 | 326.10 | 326.10 | -3.55% | 6,216 |
| Jan 19, 2026 | 340.95 | 343.95 | 333.00 | 338.10 | 338.10 | -0.32% | 9,065 |
| Jan 16, 2026 | 333.70 | 353.80 | 333.70 | 339.20 | 339.20 | 0.43% | 7,886 |
| Jan 14, 2026 | 344.00 | 344.00 | 336.25 | 337.75 | 337.75 | -1.08% | 2,596 |
| Jan 13, 2026 | 355.00 | 355.00 | 338.55 | 341.45 | 341.45 | -0.91% | 3,988 |
| Jan 12, 2026 | 343.95 | 351.00 | 326.10 | 344.60 | 344.60 | 2.80% | 14,624 |
| Jan 9, 2026 | 341.55 | 341.80 | 330.00 | 335.20 | 335.20 | -0.58% | 10,580 |
| Jan 8, 2026 | 349.20 | 349.20 | 335.20 | 337.15 | 337.15 | -3.10% | 5,948 |
| Jan 7, 2026 | 355.70 | 355.70 | 345.00 | 347.95 | 347.95 | -1.07% | 7,757 |
| Jan 6, 2026 | 350.00 | 356.00 | 345.20 | 351.70 | 351.70 | -0.28% | 13,082 |
| Jan 5, 2026 | 361.70 | 368.20 | 346.25 | 352.70 | 352.70 | -2.14% | 23,895 |
| Jan 2, 2026 | 366.00 | 366.00 | 354.60 | 360.40 | 360.40 | 0.29% | 9,804 |
| Jan 1, 2026 | 346.85 | 368.15 | 346.75 | 359.35 | 359.35 | 2.61% | 24,391 |
| Dec 31, 2025 | 345.55 | 351.95 | 345.55 | 350.20 | 350.20 | 1.52% | 3,032 |
| Dec 30, 2025 | 345.90 | 346.90 | 341.15 | 344.95 | 344.95 | 0.50% | 3,045 |
| Dec 29, 2025 | 340.50 | 350.05 | 340.50 | 343.25 | 343.25 | -0.09% | 8,287 |
| Dec 26, 2025 | 349.55 | 349.60 | 340.20 | 343.55 | 343.55 | -1.65% | 5,587 |
| Dec 24, 2025 | 346.00 | 351.90 | 342.00 | 349.30 | 349.30 | -0.07% | 8,219 |
| Dec 23, 2025 | 351.90 | 354.30 | 345.10 | 349.55 | 349.55 | -0.67% | 4,396 |
| Dec 22, 2025 | 332.00 | 373.90 | 332.00 | 351.90 | 351.90 | 3.87% | 43,410 |
| Dec 19, 2025 | 338.45 | 342.00 | 332.35 | 338.80 | 338.80 | 0.46% | 4,107 |
| Dec 18, 2025 | 330.20 | 341.00 | 327.20 | 337.25 | 337.25 | 1.72% | 11,676 |
| Dec 17, 2025 | 335.10 | 337.50 | 330.45 | 331.55 | 331.55 | -1.63% | 5,303 |
| Dec 16, 2025 | 336.70 | 338.75 | 332.75 | 337.05 | 337.05 | 0.61% | 4,187 |
| Dec 15, 2025 | 343.55 | 345.00 | 331.25 | 335.00 | 335.00 | -1.95% | 17,740 |
| Dec 12, 2025 | 347.00 | 347.00 | 337.25 | 341.65 | 341.65 | - | 7,441 |
| Dec 11, 2025 | 343.50 | 343.50 | 336.00 | 341.65 | 341.65 | 1.86% | 11,957 |
| Dec 10, 2025 | 336.20 | 338.00 | 332.00 | 335.40 | 335.40 | 0.77% | 6,469 |
| Dec 9, 2025 | 321.75 | 339.00 | 321.75 | 332.85 | 332.85 | 2.94% | 12,055 |