Kilitch Drugs (India) Limited (NSE:KILITCH)
India · Delayed Price · Currency is INR 222.00
+0.38 (0.17%)
Sep 24, 2026, 1:49 PM IST
NSE:KILITCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 232.50 | 232.50 | 211.00 | 223.80 | - | 0.98% | 65,413 |
| Sep 23, 2026 | 221.62 | 221.62 | 221.62 | 221.62 | 221.62 | 5.00% | 27,667 |
| Sep 22, 2026 | 211.07 | 211.07 | 211.07 | 211.07 | 211.07 | 5.00% | 25,499 |
| Sep 21, 2026 | 194.00 | 201.02 | 191.80 | 201.02 | 201.02 | 5.00% | 46,481 |
| Sep 18, 2026 | 189.90 | 192.00 | 189.90 | 191.45 | 191.45 | 1.47% | 13,725 |
| Sep 17, 2026 | 189.70 | 192.00 | 185.86 | 188.67 | 188.67 | -0.08% | 18,618 |
| Sep 16, 2026 | 190.90 | 191.80 | 186.00 | 188.82 | 188.82 | -0.73% | 9,185 |
| Sep 15, 2026 | 187.00 | 194.00 | 185.00 | 190.20 | 190.20 | 2.27% | 28,652 |
| Sep 11, 2026 | 185.03 | 189.90 | 180.00 | 185.97 | 185.97 | 0.51% | 22,611 |
| Sep 10, 2026 | 188.00 | 190.00 | 181.50 | 185.03 | 185.03 | -1.81% | 10,194 |
| Sep 9, 2026 | 185.02 | 190.01 | 182.50 | 188.45 | 188.45 | 0.30% | 16,972 |
| Sep 8, 2026 | 192.00 | 192.00 | 181.30 | 187.88 | 187.88 | 0.03% | 33,104 |
| Sep 7, 2026 | 181.00 | 188.00 | 181.00 | 187.82 | 187.82 | 3.80% | 47,535 |
| Sep 4, 2026 | 172.80 | 181.14 | 172.80 | 180.95 | 180.95 | 4.89% | 33,164 |
| Sep 3, 2026 | 167.00 | 173.71 | 167.00 | 172.52 | 172.52 | 0.67% | 8,770 |
| Sep 2, 2026 | 170.60 | 172.40 | 166.15 | 171.37 | 171.37 | 0.48% | 25,939 |
| Sep 1, 2026 | 175.50 | 175.99 | 170.00 | 170.55 | 170.55 | -2.34% | 17,524 |
| Aug 31, 2026 | 170.00 | 177.25 | 167.50 | 174.64 | 174.64 | 1.67% | 27,456 |
| Aug 28, 2026 | 171.00 | 173.90 | 169.10 | 171.77 | 171.77 | 0.26% | 10,073 |
| Aug 27, 2026 | 168.50 | 174.48 | 168.50 | 171.33 | 171.33 | 0.04% | 6,538 |
| Aug 26, 2026 | 170.90 | 172.00 | 166.80 | 171.27 | 171.27 | 0.13% | 8,918 |
| Aug 25, 2026 | 165.90 | 175.10 | 164.40 | 171.04 | 171.04 | 2.49% | 28,059 |
| Aug 24, 2026 | 162.50 | 168.30 | 161.05 | 166.89 | 166.89 | 2.81% | 38,323 |
| Aug 21, 2026 | 161.35 | 164.94 | 161.35 | 162.33 | 162.33 | -0.13% | 40,004 |
| Aug 20, 2026 | 157.15 | 166.00 | 156.00 | 162.54 | 162.54 | 2.81% | 98,322 |
| Aug 19, 2026 | 161.10 | 165.00 | 156.00 | 158.10 | 158.10 | -3.57% | 67,972 |
| Aug 18, 2026 | 169.00 | 172.40 | 163.96 | 163.96 | 163.96 | -4.99% | 96,347 |
| Aug 17, 2026 | 172.58 | 175.00 | 172.58 | 172.58 | 172.58 | -5.00% | 122,514 |
| Aug 14, 2026 | 181.66 | 181.66 | 181.66 | 181.66 | 181.66 | -5.00% | 7,225 |
| Aug 13, 2026 | 188.00 | 191.70 | 186.00 | 191.22 | 191.22 | 0.01% | 17,758 |
| Aug 12, 2026 | 196.25 | 196.25 | 182.00 | 191.21 | 191.21 | -0.13% | 33,559 |
| Aug 11, 2026 | 192.20 | 194.81 | 188.51 | 191.46 | 191.46 | -0.39% | 14,356 |
| Aug 10, 2026 | 189.40 | 199.59 | 189.40 | 192.20 | 192.20 | -0.68% | 14,081 |
| Aug 7, 2026 | 190.00 | 194.95 | 187.00 | 193.52 | 193.52 | 0.67% | 30,466 |
| Aug 6, 2026 | 192.33 | 194.09 | 191.38 | 192.23 | 192.23 | 0.44% | 18,884 |
| Aug 5, 2026 | 190.00 | 191.99 | 189.00 | 191.38 | 191.38 | 0.56% | 23,223 |
| Aug 4, 2026 | 190.00 | 194.99 | 189.00 | 190.32 | 190.32 | -0.28% | 18,145 |
| Aug 3, 2026 | 192.00 | 192.00 | 185.00 | 190.86 | 190.86 | 2.29% | 17,781 |
| Jul 31, 2026 | 190.58 | 193.90 | 185.00 | 186.59 | 186.59 | -2.09% | 19,069 |
| Jul 30, 2026 | 195.50 | 195.50 | 188.96 | 190.58 | 190.58 | 2.35% | 28,634 |
| Jul 29, 2026 | 185.36 | 187.00 | 183.00 | 186.20 | 186.20 | 1.42% | 17,713 |
| Jul 28, 2026 | 181.99 | 185.00 | 178.55 | 183.59 | 183.59 | 1.52% | 28,404 |
| Jul 27, 2026 | 181.90 | 189.00 | 175.00 | 180.85 | 180.85 | 0.47% | 54,695 |
| Jul 24, 2026 | 174.21 | 180.99 | 170.10 | 180.01 | 180.01 | 3.33% | 18,428 |
| Jul 23, 2026 | 178.18 | 178.20 | 173.00 | 174.21 | 174.21 | -2.23% | 15,052 |
| Jul 22, 2026 | 182.53 | 183.50 | 174.20 | 178.18 | 178.18 | -2.38% | 10,575 |
| Jul 21, 2026 | 180.50 | 183.55 | 177.00 | 182.53 | 182.53 | 2.46% | 7,651 |
| Jul 20, 2026 | 184.95 | 184.95 | 175.60 | 178.15 | 178.15 | -2.22% | 17,760 |
| Jul 17, 2026 | 183.00 | 184.85 | 181.15 | 182.19 | 182.19 | -0.31% | 14,382 |
| Jul 16, 2026 | 183.00 | 184.70 | 177.60 | 182.75 | 182.75 | 1.28% | 18,698 |