Kilitch Drugs (India) Limited (NSE:KILITCH)
India · Delayed Price · Currency is INR 363.90
-2.25 (-0.61%)
Sep 12, 2025, 3:29 PM IST
Kilitch Drugs (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 371.95 | 371.95 | 358.70 | 360.05 | 360.05 | -1.67% | 8,960 |
| Sep 11, 2025 | 366.20 | 370.00 | 361.60 | 366.15 | 366.15 | -0.22% | 8,674 |
| Sep 10, 2025 | 360.60 | 374.00 | 341.30 | 366.95 | 366.95 | 1.52% | 42,924 |
| Sep 9, 2025 | 368.85 | 368.85 | 353.25 | 361.45 | 361.45 | -0.40% | 7,495 |
| Sep 8, 2025 | 373.25 | 383.40 | 355.20 | 362.90 | 362.90 | -1.89% | 25,775 |
| Sep 5, 2025 | 360.90 | 371.80 | 359.40 | 369.90 | 369.90 | 2.92% | 15,984 |
| Sep 4, 2025 | 358.00 | 363.50 | 356.55 | 359.40 | 359.40 | 0.86% | 9,391 |
| Sep 3, 2025 | 356.95 | 356.95 | 350.00 | 356.35 | 356.35 | 1.24% | 6,644 |
| Sep 2, 2025 | 351.55 | 361.90 | 350.15 | 352.00 | 352.00 | -0.85% | 15,636 |
| Sep 1, 2025 | 339.00 | 355.70 | 338.90 | 355.00 | 355.00 | 4.63% | 31,685 |
| Aug 29, 2025 | 332.15 | 344.60 | 332.15 | 339.30 | 339.30 | -2.90% | 27,239 |
| Aug 28, 2025 | 352.80 | 356.00 | 349.45 | 349.45 | 349.45 | -4.99% | 44,245 |
| Aug 26, 2025 | 387.95 | 390.00 | 367.80 | 367.80 | 367.80 | -5.00% | 15,430 |
| Aug 25, 2025 | 392.05 | 400.00 | 386.00 | 387.15 | 387.15 | -4.16% | 12,686 |
| Aug 22, 2025 | 407.00 | 407.00 | 403.95 | 403.95 | 403.95 | -1.27% | 3,223 |
| Aug 21, 2025 | 412.45 | 412.45 | 409.15 | 409.15 | 409.15 | -1.65% | 2,639 |
| Aug 20, 2025 | 400.50 | 416.00 | 400.50 | 416.00 | 416.00 | 1.80% | 6,620 |
| Aug 19, 2025 | 414.80 | 414.80 | 408.65 | 408.65 | 408.65 | -1.99% | 3,046 |
| Aug 18, 2025 | 416.95 | 416.95 | 416.95 | 416.95 | 416.95 | -2.00% | 3,241 |
| Aug 14, 2025 | 425.45 | 425.45 | 425.45 | 425.45 | 425.45 | -1.99% | 8,653 |
| Aug 13, 2025 | 449.45 | 449.45 | 434.10 | 434.10 | 434.10 | -2.00% | 1,806 |
| Aug 12, 2025 | 445.00 | 445.00 | 442.95 | 442.95 | 442.95 | -0.46% | 4,779 |
| Aug 11, 2025 | 454.45 | 454.45 | 440.00 | 445.00 | 445.00 | -0.85% | 1,152 |
| Aug 8, 2025 | 435.30 | 448.80 | 435.30 | 448.80 | 448.80 | 2.00% | 3,564 |
| Aug 7, 2025 | 441.00 | 441.00 | 439.80 | 440.00 | 440.00 | -0.68% | 1,633 |
| Aug 6, 2025 | 443.90 | 443.90 | 433.50 | 443.00 | 443.00 | 1.79% | 2,287 |
| Aug 5, 2025 | 441.00 | 441.00 | 435.20 | 435.20 | 435.20 | -1.98% | 4,713 |
| Aug 4, 2025 | 445.00 | 449.50 | 444.00 | 444.00 | 444.00 | -0.22% | 705 |
| Aug 1, 2025 | 449.75 | 449.75 | 441.20 | 445.00 | 445.00 | 0.91% | 2,548 |
| Jul 31, 2025 | 450.00 | 452.75 | 441.00 | 441.00 | 441.00 | -0.65% | 7,219 |
| Jul 30, 2025 | 445.00 | 445.00 | 443.90 | 443.90 | 443.90 | 0.89% | 3,184 |
| Jul 29, 2025 | 436.05 | 440.00 | 435.00 | 440.00 | 440.00 | - | 3,100 |
| Jul 28, 2025 | 436.00 | 440.00 | 436.00 | 440.00 | 440.00 | 0.23% | 2,224 |
| Jul 25, 2025 | 438.00 | 439.50 | 438.00 | 439.00 | 439.00 | 0.92% | 2,970 |
| Jul 24, 2025 | 430.00 | 435.00 | 427.00 | 435.00 | 435.00 | -0.15% | 9,546 |
| Jul 23, 2025 | 440.00 | 440.00 | 435.65 | 435.65 | 435.65 | -1.99% | 13,208 |
| Jul 22, 2025 | 441.00 | 444.50 | 440.85 | 444.50 | 444.50 | -1.00% | 6,929 |
| Jul 21, 2025 | 433.05 | 449.00 | 433.05 | 449.00 | 449.00 | 1.78% | 4,925 |
| Jul 18, 2025 | 441.15 | 441.15 | 441.15 | 441.15 | 441.15 | -2.00% | 643 |
| Jul 17, 2025 | 450.15 | 450.15 | 450.15 | 450.15 | 450.15 | -1.99% | 2,722 |
| Jul 16, 2025 | 475.00 | 483.00 | 459.30 | 459.30 | 459.30 | -5.00% | 25,384 |
| Jul 15, 2025 | 471.00 | 500.00 | 455.00 | 483.45 | 483.45 | 1.34% | 127,049 |
| Jul 14, 2025 | 465.82 | 477.07 | 455.54 | 477.07 | 477.07 | 5.00% | 134,225 |
| Jul 11, 2025 | 432.50 | 454.37 | 427.65 | 454.37 | 454.37 | 5.00% | 53,412 |
| Jul 10, 2025 | 412.97 | 432.79 | 412.97 | 432.74 | 432.74 | 4.99% | 70,582 |
| Jul 9, 2025 | 419.82 | 419.82 | 411.02 | 412.19 | 412.19 | -0.27% | 5,305 |
| Jul 8, 2025 | 422.66 | 422.66 | 411.99 | 413.32 | 413.32 | -1.72% | 4,751 |
| Jul 7, 2025 | 421.24 | 424.62 | 415.91 | 420.56 | 420.56 | -0.16% | 5,012 |
| Jul 4, 2025 | 440.28 | 442.33 | 417.47 | 421.24 | 421.24 | -3.01% | 51,146 |
| Jul 3, 2025 | 437.34 | 450.16 | 428.53 | 434.31 | 434.31 | -0.07% | 39,297 |