Skip to main content
K I C Metaliks Limited (BOM:513693)
India flag India · Delayed Price · Currency is INR
28.13
-0.87 (-3.00%)
At close: Mar 9, 2026

K I C Metaliks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202629.0029.0027.1728.1328.13-3.00%5,977
Mar 6, 202629.0330.5929.0029.0029.00-2.91%1,327
Mar 5, 202629.0130.5928.7029.8729.870.03%6,339
Mar 4, 202628.2030.0028.0529.8629.862.47%2,238
Mar 2, 202628.1530.1528.0029.1429.14-1.72%10,997
Feb 27, 202629.6429.6529.1029.6529.65-1,241
Feb 26, 202630.0130.2529.6529.6529.65-1.20%894
Feb 25, 202630.6830.9930.0030.0130.01-3.16%4,964
Feb 24, 202630.5131.0029.7030.9930.991.81%4,954
Feb 23, 202629.7831.0029.7730.4430.442.28%5,256
Feb 20, 202631.0031.0029.7529.7629.76-2.14%3,370
Feb 19, 202631.4031.4030.4030.4130.41-3.31%3,832
Feb 18, 202630.4931.4529.5031.4531.455.89%2,018
Feb 17, 202629.7030.2029.7029.7029.700.07%3,551
Feb 16, 202630.0030.1029.3029.6829.68-1.07%3,195
Feb 13, 202630.0030.3929.0630.0030.00-2.50%3,144
Feb 12, 202630.0031.0030.0030.7730.77-2,062
Feb 11, 202630.7031.7930.7030.7730.77-0.26%3,549
Feb 10, 202631.8731.8730.2130.8530.85-1.97%2,406
Feb 9, 202630.5031.9930.5031.4731.471.12%2,835
Feb 6, 202631.5032.2531.1231.1231.12-587
Feb 5, 202630.8531.5030.8531.1231.12-1.98%156,453
Feb 4, 202627.9034.0027.9031.7531.755.31%39,870
Feb 3, 202631.2531.2529.8630.1530.151.45%7,035
Feb 2, 202631.2431.8029.0629.7229.72-4.87%8,576
Feb 1, 202630.0031.6030.0031.2431.243.55%3,848
Jan 30, 202630.0031.9729.7230.1730.170.77%42,027
Jan 29, 202626.9531.0026.9529.9429.9413.62%32,358
Jan 28, 202626.9827.0026.3326.3526.35-0.60%10,262
Jan 27, 202627.6727.6726.4026.5126.51-1.81%3,129
Jan 23, 202626.1927.0026.1427.0027.006.26%14,962
Jan 22, 202625.0726.3925.0725.4125.41-0.63%1,889
Jan 21, 202626.3027.0025.3825.5725.57-3.44%5,627
Jan 20, 202626.6428.9026.3026.4826.48-1.08%3,804
Jan 19, 202628.6529.0026.4126.7726.77-4.29%10,922
Jan 16, 202626.0028.4925.5127.9727.979.60%19,811
Jan 14, 202625.3026.0025.3025.5225.52-0.97%8,949
Jan 13, 202625.5226.8025.5225.7725.77-1.30%1,346
Jan 12, 202627.5027.5026.0026.1126.11-3.15%8,947
Jan 9, 202627.0027.0026.8726.9626.961.24%620
Jan 8, 202628.6028.6026.6226.6326.63-4.89%7,184
Jan 7, 202627.7028.0027.0128.0028.003.70%11,300
Jan 6, 202628.0028.0026.5627.0027.00-3.47%7,340
Jan 5, 202628.5028.5026.6127.9727.971.41%15,439
Jan 2, 202627.8028.2926.5627.5827.58-2.61%4,992
Jan 1, 202628.5028.5027.0528.3228.322.31%2,706
Dec 31, 202527.6527.6827.6527.6827.681.58%509
Dec 30, 202527.0027.6527.0027.2527.252.06%1,428
Dec 29, 202526.5128.6526.5026.7026.70-1.11%13,773
Dec 26, 202527.5127.5126.7027.0027.00-1.85%6,503
Dec 24, 202526.8028.6526.8027.5127.512.73%8,445
Dec 23, 202526.9827.4226.5626.7826.78-0.74%3,348
Dec 22, 202527.2027.2726.6526.9826.981.16%5,247
Dec 19, 202527.1527.7926.3526.6726.67-2.34%11,981
Dec 18, 202527.0028.3927.0027.3127.31-0.80%2,373
Dec 17, 202527.2227.9527.2227.5327.531.14%2,761
Dec 16, 202527.9927.9927.0027.2227.22-2.72%4,290
Dec 15, 202527.9927.9927.4527.9827.98-0.74%231
Dec 12, 202528.6328.6327.6228.1928.190.43%686
Dec 11, 202527.7528.3927.3028.0728.070.83%1,930
Dec 10, 202527.9027.9027.0027.8427.841.53%336
Dec 9, 202527.1027.4326.5227.4227.424.18%4,171
Dec 8, 202527.5027.5025.5026.3226.32-5.29%4,698
Dec 5, 202526.2027.7926.2027.7927.792.96%202
Dec 4, 202527.0027.6926.9026.9926.99-0.04%818
Dec 3, 202527.4128.8526.0027.0027.00-3.91%16,808
Dec 2, 202527.4028.7527.4028.1028.100.18%5,453
Dec 1, 202528.0128.7828.0128.0528.05-0.04%3,860
Nov 28, 202529.0029.3528.0028.0628.06-2.91%5,045
Nov 27, 202528.5128.9928.2028.9028.90-521
Nov 26, 202528.2128.9028.2128.9028.902.45%1,942
Nov 25, 202528.4028.8928.0028.2128.21-2.35%9,741
Nov 24, 202527.7028.9027.7028.8928.891.65%1,646
Nov 21, 202528.2328.8928.2328.4228.420.67%647
Nov 20, 202528.9828.9928.0328.2328.23-1.19%2,500
Nov 19, 202529.0229.7128.2128.5728.57-1.55%1,369
Nov 18, 202529.0829.2328.9529.0229.020.73%969
Nov 17, 202528.6329.1528.6328.8128.810.63%5,538
Nov 14, 202528.3228.6527.8028.6328.630.56%4,375
Nov 13, 202528.0528.6528.0128.4728.47-0.49%2,082
Nov 12, 202528.9029.6028.1528.6128.611.06%1,293
Nov 11, 202529.8029.8028.0028.3128.31-5.13%18,735
Nov 10, 202529.5829.9828.6229.8429.841.88%5,012
Nov 7, 202528.4029.8428.4029.2929.29-0.07%811
Nov 6, 202528.3529.4928.3529.3129.31-2.27%8,457
Nov 4, 202530.9930.9929.5129.9929.99-0.33%5,471
Nov 3, 202530.0931.7430.0930.0930.09-0.50%8,184
Oct 31, 202530.7030.7029.7130.2430.241.65%3,690
Oct 30, 202530.3930.9029.4529.7529.75-2.30%8,228
Oct 29, 202529.5530.5329.0030.4530.451.50%5,132
Oct 28, 202529.6630.7529.3530.0030.00-0.07%6,388
Oct 27, 202530.8530.8530.0030.0230.02-2.69%2,727
Oct 24, 202530.6030.9430.1130.8530.850.92%1,653
Oct 23, 202531.7033.0030.3530.5730.57-3.20%11,226
Oct 21, 202531.4931.9931.0031.5831.584.88%3,719
Oct 20, 202530.5830.7030.0830.1130.11-1.54%1,147
Oct 17, 202531.0031.8030.2330.5830.58-0.84%12,001
Oct 16, 202530.8131.6030.6030.8430.84-2.03%5,593
Oct 15, 202533.6233.6530.6131.4831.482.31%2,471
Oct 14, 202530.9031.4930.5030.7730.77-0.52%12,661