NSE:KILITCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	183.97	187.28	181.10	182.27	182.27	-0.43%	89,623
May 21, 2026	184.20	188.80	179.83	183.06	183.06	-0.40%	177,267
May 20, 2026	175.01	188.00	172.75	183.80	183.80	5.41%	327,675
May 19, 2026	167.60	177.59	166.06	174.37	174.37	3.14%	162,261
May 18, 2026	176.99	181.65	166.13	169.06	169.06	10.01%	1,764,616
May 15, 2026	156.24	156.24	150.96	153.67	153.67	-0.90%	20,329
May 14, 2026	156.90	160.95	153.00	155.07	155.07	-1.22%	107,406
May 13, 2026	148.00	161.00	147.00	156.98	156.98	6.11%	71,767
May 12, 2026	159.10	159.10	145.50	147.94	147.94	-6.30%	45,007
May 11, 2026	160.78	161.85	156.41	157.89	157.89	-1.36%	28,050
May 8, 2026	160.00	170.50	159.00	160.07	160.07	1.52%	151,453
May 7, 2026	155.00	159.50	153.64	157.68	157.68	2.04%	40,215
May 6, 2026	153.30	156.42	151.46	154.53	154.53	1.44%	22,279
May 5, 2026	153.44	157.97	151.01	152.33	152.33	-0.92%	25,328
May 4, 2026	154.02	160.79	150.62	153.75	153.75	-0.18%	39,890
Apr 30, 2026	153.60	155.70	149.00	154.02	154.02	-0.06%	24,616
Apr 29, 2026	154.60	155.59	147.31	154.11	154.11	0.21%	51,884
Apr 28, 2026	152.60	158.00	152.59	153.78	153.78	0.40%	37,909
Apr 27, 2026	151.95	155.99	151.50	153.17	153.17	0.68%	33,598
Apr 24, 2026	160.99	163.01	150.35	152.14	152.14	-4.54%	68,016
Apr 23, 2026	156.47	163.40	152.02	159.38	159.38	3.39%	258,818
Apr 22, 2026	145.03	156.40	144.06	154.16	154.16	7.36%	254,546
Apr 21, 2026	136.24	148.85	134.53	143.59	143.59	6.07%	133,537
Apr 20, 2026	135.10	139.83	134.09	135.37	135.37	0.22%	55,512
Apr 17, 2026	132.01	139.90	130.80	135.07	135.07	3.84%	104,267
Apr 16, 2026	132.78	132.78	127.00	130.07	130.07	0.42%	61,382
Apr 15, 2026	126.10	136.10	125.88	129.53	129.53	3.88%	98,169
Apr 13, 2026	128.00	129.98	122.91	124.69	124.69	-2.63%	55,958
Apr 10, 2026	131.89	132.93	127.00	128.06	128.06	-2.45%	56,383
Apr 9, 2026	130.10	134.38	130.10	131.27	131.27	0.26%	57,042
Apr 8, 2026	136.00	136.74	130.13	130.93	130.93	-0.12%	39,923
Apr 7, 2026	134.65	136.00	130.00	131.09	131.09	-1.58%	156,863
Apr 6, 2026	139.00	142.61	132.66	133.19	133.19	-3.94%	93,416
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