NSE:KILITCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	182.69	184.98	181.27	181.80	-	-0.49%	52,722
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
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