NSE:KILITCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	172.50	180.99	168.00	180.44	180.44	2.91%	42,595
Jul 14, 2026	179.00	179.75	171.11	175.34	175.34	-2.43%	23,278
Jul 13, 2026	183.00	185.07	175.15	179.71	179.71	-1.85%	30,090
Jul 10, 2026	184.24	185.55	180.50	183.10	183.10	-0.62%	43,021
Jul 9, 2026	184.98	185.50	176.00	184.24	184.24	0.61%	25,517
Jul 8, 2026	185.44	186.98	181.00	183.12	183.12	-1.25%	34,983
Jul 7, 2026	193.40	194.99	184.00	185.44	185.44	-3.67%	34,134
Jul 6, 2026	189.01	194.98	188.50	192.51	192.51	2.15%	21,709
Jul 3, 2026	197.95	197.95	187.15	188.45	188.45	-4.34%	42,003
Jul 2, 2026	206.99	207.77	194.25	196.99	196.99	-4.15%	136,445
Jul 1, 2026	195.81	207.00	192.84	205.52	205.52	5.54%	248,229
Jun 30, 2026	183.55	199.99	183.55	194.73	194.73	4.50%	185,666
Jun 29, 2026	184.26	189.92	179.83	186.35	186.35	0.56%	173,639
Jun 25, 2026	189.51	192.00	182.35	185.31	185.31	-2.89%	71,426
Jun 24, 2026	191.99	194.05	187.22	190.82	190.82	-0.61%	87,986
Jun 23, 2026	192.25	199.90	190.25	191.99	191.99	1.26%	343,443
Jun 22, 2026	188.00	194.00	187.41	189.61	189.61	2.02%	141,823
Jun 19, 2026	182.69	189.99	181.27	185.86	185.86	1.74%	97,355
Jun 18, 2026	182.00	187.19	180.62	182.69	182.69	0.63%	123,005
Jun 17, 2026	184.40	190.00	177.97	181.55	181.55	-2.14%	191,804
Jun 16, 2026	184.80	188.75	182.49	185.52	185.52	0.78%	44,924
Jun 15, 2026	192.00	193.75	182.21	184.09	184.09	-2.61%	93,019
Jun 12, 2026	182.10	191.86	181.48	189.03	189.03	3.98%	126,680
Jun 11, 2026	180.67	189.50	179.27	181.79	181.79	-0.89%	126,978
Jun 10, 2026	190.00	197.00	182.55	183.42	183.42	-1.92%	385,340
Jun 9, 2026	169.61	190.80	169.55	187.01	187.01	11.90%	333,257
Jun 8, 2026	173.70	173.70	164.80	167.12	167.12	-3.79%	82,468
Jun 5, 2026	180.75	180.75	172.00	173.70	173.70	-2.33%	37,411
Jun 4, 2026	173.53	180.30	171.81	177.84	177.84	3.00%	74,246
Jun 3, 2026	178.96	180.80	171.15	172.66	172.66	-3.33%	69,291
Jun 2, 2026	181.82	185.23	174.02	178.60	178.60	-1.34%	148,396
Jun 1, 2026	184.99	187.92	179.00	181.03	181.03	-0.75%	80,298
May 29, 2026	183.34	190.80	178.90	182.39	182.39	0.20%	138,343
May 27, 2026	180.00	184.95	178.00	182.02	182.02	0.78%	60,622
May 26, 2026	186.44	187.80	176.51	180.61	180.61	-2.47%	191,904
May 25, 2026	188.90	197.00	184.10	185.18	185.18	1.60%	157,832
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