Skip to main content
K I C Metaliks Limited (BOM:513693)
India flag India · Delayed Price · Currency is INR
34.61
-1.39 (-3.86%)
At close: Apr 28, 2026

K I C Metaliks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202636.0036.0034.5834.6134.61-3.86%871
Apr 27, 202634.2536.0034.2536.0036.006.23%1,724
Apr 24, 202633.8933.8932.3633.8933.892.45%2,831
Apr 23, 202634.8134.8132.9033.0833.08-3.08%4,235
Apr 22, 202635.9835.9833.0534.1334.13-5.14%5,000
Apr 21, 202635.9736.0034.2735.9835.983.24%9,774
Apr 20, 202630.2535.9830.2534.8534.859.66%23,164
Apr 17, 202629.0732.1529.0731.7831.788.80%10,417
Apr 16, 202629.9532.0028.0029.2129.21-2.86%19,221
Apr 15, 202629.3931.0029.3930.0730.072.31%8,201
Apr 13, 202628.9529.7227.1129.3929.393.09%7,730
Apr 10, 202627.0028.9426.1528.5128.513.90%7,651
Apr 9, 202627.0528.0027.0127.4427.441.97%5,266
Apr 8, 202627.0027.0026.0126.9126.914.26%2,261
Apr 7, 202626.7027.1925.5025.8125.81-2.49%1,730
Apr 6, 202626.2527.7226.2526.4726.471.85%2,706
Apr 2, 202624.5525.9924.0025.9925.996.21%5,691
Apr 1, 202621.9524.9521.4124.4724.4717.08%10,811
Mar 30, 202622.0222.9920.1520.9020.90-8.01%17,240
Mar 27, 202623.4523.9921.6222.7222.72-6.46%43,946
Mar 25, 202624.9126.4523.9924.2924.29-2.49%26,144
Mar 24, 202624.4825.3624.0524.9124.912.47%8,345
Mar 23, 202626.0026.0024.0024.3124.31-5.92%20,673
Mar 20, 202625.8026.4925.7925.8425.840.23%2,898
Mar 19, 202626.3526.3525.5025.7825.78-3.26%6,193
Mar 18, 202626.1027.9926.0026.6526.65-0.22%9,012
Mar 17, 202626.7726.9926.2026.7126.71-0.71%3,318
Mar 16, 202627.2727.2726.9026.9026.90-2.68%6,701
Mar 13, 202627.9527.9527.5127.6427.640.69%820
Mar 12, 202627.2029.0127.1827.4527.45-1.08%10,607
Mar 11, 202628.1128.1127.5727.7527.75-1.28%1,241
Mar 10, 202628.1328.9727.8028.1128.11-0.07%1,252
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