Kilitch Drugs (India) Limited (BOM:524500)
India
· Delayed Price · Currency is INR 320.10
+1.50 (0.47%)
At close: Mar 9, 2026
Kilitch Drugs (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 318.65 | 323.00 | 314.00 | 320.10 | 320.10 | 0.47% | 998 |
| Mar 6, 2026 | 320.00 | 324.00 | 318.60 | 318.60 | 318.60 | -1.74% | 189 |
| Mar 5, 2026 | 316.85 | 324.25 | 316.85 | 324.25 | 324.25 | 3.68% | 339 |
| Mar 4, 2026 | 311.90 | 316.00 | 310.55 | 312.75 | 312.75 | -1.71% | 809 |
| Mar 2, 2026 | 319.15 | 322.95 | 316.00 | 318.20 | 318.20 | -1.97% | 1,349 |
| Feb 27, 2026 | 327.15 | 330.00 | 322.50 | 324.60 | 324.60 | -0.51% | 1,780 |
| Feb 26, 2026 | 326.05 | 331.00 | 326.00 | 326.25 | 326.25 | 1.65% | 494 |
| Feb 25, 2026 | 323.20 | 323.20 | 317.65 | 320.95 | 320.95 | 0.30% | 4 |
| Feb 24, 2026 | 316.00 | 321.00 | 312.85 | 320.00 | 320.00 | -1.93% | 1,419 |
| Feb 23, 2026 | 345.00 | 345.00 | 320.55 | 326.30 | 326.30 | 3.59% | 1,017 |
| Feb 20, 2026 | 327.00 | 327.00 | 315.00 | 315.00 | 315.00 | -1.58% | 153 |
| Feb 19, 2026 | 331.20 | 331.20 | 314.55 | 320.05 | 320.05 | -3.02% | 466 |
| Feb 18, 2026 | 325.65 | 330.20 | 325.65 | 330.00 | 330.00 | 1.59% | 501 |
| Feb 17, 2026 | 325.00 | 328.15 | 311.90 | 324.85 | 324.85 | 0.76% | 967 |
| Feb 16, 2026 | 329.30 | 329.30 | 320.00 | 322.40 | 322.40 | -2.18% | 886 |
| Feb 13, 2026 | 329.00 | 339.00 | 325.55 | 329.60 | 329.60 | -0.65% | 1,513 |
| Feb 12, 2026 | 347.00 | 351.00 | 328.75 | 331.75 | 331.75 | -9.53% | 2,396 |
| Feb 11, 2026 | 371.00 | 382.35 | 364.50 | 366.70 | 366.70 | -0.64% | 4,842 |
| Feb 10, 2026 | 374.05 | 378.40 | 366.00 | 369.05 | 369.05 | 0.82% | 551 |
| Feb 9, 2026 | 380.95 | 380.95 | 362.50 | 366.05 | 366.05 | 2.84% | 556 |
| Feb 6, 2026 | 371.50 | 371.50 | 351.05 | 355.95 | 355.95 | -4.19% | 852 |
| Feb 5, 2026 | 389.90 | 405.00 | 365.20 | 371.50 | 371.50 | 5.30% | 4,037 |
| Feb 4, 2026 | 333.00 | 352.80 | 333.00 | 352.80 | 352.80 | 5.42% | 1,835 |
| Feb 3, 2026 | 334.55 | 345.60 | 330.00 | 334.65 | 334.65 | 3.33% | 224 |
| Feb 2, 2026 | 327.00 | 327.00 | 320.00 | 323.85 | 323.85 | -1.17% | 198 |
| Feb 1, 2026 | 319.45 | 333.00 | 319.45 | 327.70 | 327.70 | 5.37% | 1,067 |
| Jan 30, 2026 | 311.95 | 323.00 | 311.00 | 311.00 | 311.00 | -0.96% | 271 |
| Jan 29, 2026 | 319.00 | 323.00 | 314.00 | 314.00 | 314.00 | -1.54% | 326 |
| Jan 28, 2026 | 319.10 | 323.75 | 318.90 | 318.90 | 318.90 | 2.05% | 196 |
| Jan 27, 2026 | 339.00 | 339.00 | 312.45 | 312.50 | 312.50 | -0.49% | 590 |
| Jan 23, 2026 | 322.00 | 322.00 | 313.75 | 314.05 | 314.05 | -1.02% | 345 |
| Jan 22, 2026 | 346.90 | 350.00 | 315.25 | 317.30 | 317.30 | -0.60% | 2,872 |
| Jan 21, 2026 | 323.00 | 323.45 | 313.10 | 319.20 | 319.20 | -2.73% | 1,405 |
| Jan 20, 2026 | 340.15 | 340.15 | 325.00 | 328.15 | 328.15 | -2.19% | 571 |
| Jan 19, 2026 | 316.00 | 339.85 | 316.00 | 335.50 | 335.50 | -0.67% | 284 |
| Jan 16, 2026 | 399.80 | 399.80 | 337.35 | 337.75 | 337.75 | -1.76% | 217 |
| Jan 14, 2026 | 342.70 | 345.45 | 337.05 | 343.80 | 343.80 | 0.56% | 183 |
| Jan 13, 2026 | 340.50 | 342.55 | 340.45 | 341.90 | 341.90 | -0.83% | 124 |
| Jan 12, 2026 | 365.00 | 390.00 | 329.85 | 344.75 | 344.75 | 3.05% | 1,334 |
| Jan 9, 2026 | 338.00 | 340.00 | 332.60 | 334.55 | 334.55 | -1.23% | 1,715 |
| Jan 8, 2026 | 341.25 | 341.25 | 335.05 | 338.70 | 338.70 | -2.69% | 247 |
| Jan 7, 2026 | 346.50 | 352.00 | 344.75 | 348.05 | 348.05 | -0.87% | 146 |
| Jan 6, 2026 | 349.30 | 354.30 | 344.15 | 351.10 | 351.10 | -0.09% | 1,070 |
| Jan 5, 2026 | 360.40 | 368.70 | 348.85 | 351.40 | 351.40 | -1.18% | 168 |
| Jan 2, 2026 | 356.55 | 360.00 | 355.60 | 355.60 | 355.60 | -0.91% | 125 |
| Jan 1, 2026 | 384.95 | 384.95 | 348.00 | 358.85 | 358.85 | 2.28% | 364 |
| Dec 31, 2025 | 349.00 | 350.85 | 349.00 | 350.85 | 350.85 | 2.44% | 45 |
| Dec 29, 2025 | 346.90 | 349.30 | 342.30 | 342.50 | 342.50 | -0.17% | 231 |
| Dec 26, 2025 | 345.00 | 352.60 | 341.20 | 343.10 | 343.10 | -0.45% | 940 |
| Dec 24, 2025 | 349.25 | 350.80 | 340.00 | 344.65 | 344.65 | -1.93% | 1,962 |
| Dec 23, 2025 | 351.95 | 352.05 | 342.85 | 351.45 | 351.45 | -0.16% | 613 |
| Dec 22, 2025 | 337.00 | 372.30 | 335.90 | 352.00 | 352.00 | 5.48% | 2,065 |
| Dec 19, 2025 | 340.20 | 340.20 | 332.10 | 333.70 | 333.70 | -1.10% | 554 |
| Dec 18, 2025 | 334.95 | 339.20 | 326.45 | 337.40 | 337.40 | 1.63% | 217 |
| Dec 17, 2025 | 335.30 | 338.05 | 327.70 | 332.00 | 332.00 | -1.51% | 272 |
| Dec 16, 2025 | 335.65 | 338.00 | 334.60 | 337.10 | 337.10 | 0.51% | 617 |
| Dec 15, 2025 | 343.30 | 343.30 | 333.50 | 335.40 | 335.40 | -1.86% | 3,017 |
| Dec 12, 2025 | 342.05 | 343.50 | 336.70 | 341.75 | 341.75 | 0.49% | 207 |
| Dec 11, 2025 | 337.80 | 343.00 | 337.00 | 340.10 | 340.10 | 1.52% | 395 |
| Dec 10, 2025 | 334.90 | 339.05 | 333.60 | 335.00 | 335.00 | 1.53% | 249 |
| Dec 9, 2025 | 324.35 | 330.15 | 321.75 | 329.95 | 329.95 | 2.09% | 833 |
| Dec 8, 2025 | 334.00 | 336.80 | 323.00 | 323.20 | 323.20 | -5.81% | 1,248 |
| Dec 5, 2025 | 340.80 | 343.15 | 335.75 | 343.15 | 343.15 | -0.03% | 481 |
| Dec 4, 2025 | 358.10 | 360.00 | 337.95 | 343.25 | 343.25 | 0.42% | 297 |
| Dec 3, 2025 | 345.10 | 345.10 | 341.80 | 341.80 | 341.80 | -0.87% | 119 |
| Dec 2, 2025 | 343.20 | 347.05 | 341.95 | 344.80 | 344.80 | 0.60% | 600 |
| Dec 1, 2025 | 344.80 | 348.50 | 342.00 | 342.75 | 342.75 | -0.04% | 766 |
| Nov 28, 2025 | 352.70 | 352.70 | 341.00 | 342.90 | 342.90 | -4.23% | 1,606 |
| Nov 27, 2025 | 355.55 | 360.60 | 353.20 | 358.05 | 358.05 | 1.24% | 643 |
| Nov 26, 2025 | 354.00 | 361.60 | 351.00 | 353.65 | 353.65 | 0.33% | 25,647 |
| Nov 25, 2025 | 363.10 | 363.65 | 352.20 | 352.50 | 352.50 | -2.58% | 2,824 |
| Nov 24, 2025 | 366.75 | 369.45 | 356.65 | 361.85 | 361.85 | -1.42% | 979 |
| Nov 21, 2025 | 362.50 | 370.95 | 357.85 | 367.05 | 367.05 | 1.31% | 1,043 |
| Nov 20, 2025 | 356.55 | 362.30 | 353.00 | 362.30 | 362.30 | 1.94% | 420 |
| Nov 19, 2025 | 354.85 | 360.15 | 354.85 | 355.40 | 355.40 | 0.07% | 892 |
| Nov 18, 2025 | 356.05 | 365.80 | 354.00 | 355.15 | 355.15 | -0.99% | 2,373 |
| Nov 17, 2025 | 379.00 | 379.00 | 355.20 | 358.70 | 358.70 | -0.22% | 1,903 |
| Nov 14, 2025 | 363.50 | 375.90 | 355.00 | 359.50 | 359.50 | -2.34% | 1,333 |
| Nov 13, 2025 | 373.95 | 374.50 | 366.00 | 368.10 | 368.10 | -0.63% | 2,090 |
| Nov 12, 2025 | 371.15 | 381.60 | 368.15 | 370.45 | 370.45 | 1.76% | 5,091 |
| Nov 11, 2025 | 387.00 | 387.00 | 362.15 | 364.05 | 364.05 | -0.82% | 781 |
| Nov 10, 2025 | 389.00 | 389.00 | 364.80 | 367.05 | 367.05 | -3.53% | 6,361 |
| Nov 7, 2025 | 378.80 | 382.25 | 378.20 | 380.50 | 380.50 | 0.85% | 1,582 |
| Nov 6, 2025 | 385.20 | 387.20 | 374.90 | 377.30 | 377.30 | -3.53% | 3,946 |
| Nov 4, 2025 | 380.90 | 402.00 | 380.35 | 391.10 | 391.10 | 3.33% | 6,590 |
| Nov 3, 2025 | 390.55 | 397.70 | 375.10 | 378.50 | 378.50 | -3.09% | 5,656 |
| Oct 31, 2025 | 388.30 | 395.25 | 386.20 | 390.55 | 390.55 | 2.31% | 583 |
| Oct 30, 2025 | 398.70 | 405.10 | 380.10 | 381.75 | 381.75 | -3.29% | 2,444 |
| Oct 29, 2025 | 402.30 | 412.30 | 380.00 | 394.75 | 394.75 | -1.58% | 5,736 |
| Oct 28, 2025 | 407.00 | 439.35 | 395.00 | 401.10 | 401.10 | -0.14% | 22,024 |
| Oct 27, 2025 | 379.00 | 413.70 | 379.00 | 401.65 | 401.65 | 8.55% | 18,591 |
| Oct 24, 2025 | 373.20 | 375.35 | 368.00 | 370.00 | 370.00 | -0.96% | 4,509 |
| Oct 23, 2025 | 383.65 | 384.80 | 365.40 | 373.60 | 373.60 | 0.35% | 4,413 |
| Oct 21, 2025 | 376.00 | 385.40 | 370.50 | 372.30 | 372.30 | -0.76% | 212 |
| Oct 20, 2025 | 378.00 | 378.00 | 370.00 | 375.15 | 375.15 | 0.52% | 386 |
| Oct 17, 2025 | 369.90 | 380.00 | 367.45 | 373.20 | 373.20 | 0.62% | 950 |
| Oct 16, 2025 | 354.05 | 418.95 | 352.25 | 370.90 | 370.90 | 4.38% | 3,585 |
| Oct 15, 2025 | 358.35 | 358.50 | 354.30 | 355.35 | 355.35 | -0.31% | 146 |
| Oct 14, 2025 | 360.25 | 360.25 | 354.10 | 356.45 | 356.45 | -0.57% | 58 |
| Oct 13, 2025 | 353.55 | 358.50 | 353.55 | 358.50 | 358.50 | -0.72% | 82 |