Kilitch Drugs (India) Limited (BOM:524500)
India
· Delayed Price · Currency is INR 152.75
-1.45 (-0.94%)
At close: Apr 28, 2026
Kilitch Drugs (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 160.00 | 160.00 | 146.35 | 152.75 | 152.75 | - | 7,771 |
| Apr 28, 2026 | 156.00 | 157.25 | 152.65 | 152.75 | 152.75 | -0.94% | 592 |
| Apr 27, 2026 | 154.80 | 156.75 | 152.35 | 154.20 | 154.20 | 2.29% | 2,862 |
| Apr 24, 2026 | 160.65 | 163.55 | 150.00 | 150.75 | 150.75 | -5.75% | 8,220 |
| Apr 23, 2026 | 157.00 | 163.00 | 152.50 | 159.95 | 159.95 | 3.83% | 19,458 |
| Apr 22, 2026 | 146.15 | 156.65 | 144.40 | 154.05 | 154.05 | 7.88% | 10,997 |
| Apr 21, 2026 | 135.00 | 149.00 | 134.10 | 142.80 | 142.80 | 5.86% | 6,662 |
| Apr 20, 2026 | 145.00 | 145.00 | 133.60 | 134.90 | 134.90 | -0.15% | 2,651 |
| Apr 17, 2026 | 131.40 | 140.30 | 131.20 | 135.10 | 135.10 | 3.49% | 5,296 |
| Apr 16, 2026 | 130.15 | 132.90 | 127.35 | 130.55 | 130.55 | 0.50% | 831 |
| Apr 15, 2026 | 126.60 | 135.30 | 125.35 | 129.90 | 129.90 | 2.61% | 5,967 |
| Apr 13, 2026 | 126.65 | 130.15 | 123.45 | 126.60 | 126.60 | -1.36% | 2,186 |
| Apr 10, 2026 | 132.60 | 133.45 | 127.30 | 128.35 | 128.35 | -3.24% | 3,098 |
| Apr 9, 2026 | 131.90 | 133.55 | 130.40 | 132.65 | 132.65 | 1.34% | 1,407 |
| Apr 8, 2026 | 135.00 | 135.65 | 130.00 | 130.90 | 130.90 | -0.30% | 2,950 |
| Apr 7, 2026 | 130.00 | 135.70 | 130.00 | 131.30 | 131.30 | -1.57% | 8,182 |
| Apr 6, 2026 | 134.70 | 138.95 | 133.00 | 133.40 | 133.40 | -3.99% | 10,469 |
| Apr 2, 2026 | 133.70 | 139.50 | 132.25 | 138.95 | 138.95 | 1.91% | 1,631 |
| Apr 1, 2026 | 122.00 | 142.00 | 122.00 | 136.35 | 136.35 | 6.90% | 3,773 |
| Mar 30, 2026 | 139.00 | 139.00 | 121.10 | 127.55 | 127.55 | -7.30% | 7,620 |
| Mar 27, 2026 | 150.65 | 152.10 | 136.95 | 137.60 | 137.60 | -9.77% | 13,327 |
| Mar 25, 2026 | 152.80 | 158.50 | 152.15 | 152.50 | 152.50 | -0.20% | 8,172 |
| Mar 24, 2026 | 140.25 | 160.00 | 140.25 | 152.80 | 152.80 | -3.05% | 4,169 |
| Mar 23, 2026 | 172.98 | 172.98 | 156.58 | 157.60 | 157.60 | 0.05% | 7,754 |
| Mar 20, 2026 | 160.55 | 160.55 | 156.63 | 157.53 | 157.53 | -1.72% | 7,914 |
| Mar 19, 2026 | 159.00 | 160.53 | 157.50 | 160.28 | 160.28 | 0.49% | 1,292 |
| Mar 18, 2026 | 160.33 | 163.58 | 158.50 | 159.50 | 159.50 | 0.28% | 3,604 |
| Mar 17, 2026 | 156.23 | 163.18 | 155.18 | 159.05 | 159.05 | 1.69% | 736 |
| Mar 16, 2026 | 150.15 | 158.58 | 150.15 | 156.40 | 156.40 | 0.22% | 4,696 |
| Mar 13, 2026 | 162.03 | 162.50 | 154.08 | 156.05 | 156.05 | -5.38% | 732 |
| Mar 12, 2026 | 160.18 | 165.20 | 157.63 | 164.93 | 164.93 | 4.02% | 522 |
| Mar 11, 2026 | 158.65 | 161.38 | 156.93 | 158.55 | 158.55 | -0.91% | 2,396 |
| Mar 10, 2026 | 164.05 | 164.05 | 158.50 | 160.00 | 160.00 | -0.03% | 5,746 |
| Mar 9, 2026 | 159.33 | 161.50 | 157.00 | 160.05 | 160.05 | 0.47% | 1,996 |
| Mar 6, 2026 | 160.00 | 162.00 | 159.30 | 159.30 | 159.30 | -1.74% | 378 |
| Mar 5, 2026 | 158.43 | 162.13 | 158.43 | 162.13 | 162.13 | 3.68% | 678 |
| Mar 4, 2026 | 155.95 | 158.00 | 155.28 | 156.38 | 156.38 | -1.71% | 1,618 |
| Mar 2, 2026 | 159.58 | 161.48 | 158.00 | 159.10 | 159.10 | -1.97% | 2,698 |
| Feb 27, 2026 | 163.58 | 165.00 | 161.25 | 162.30 | 162.30 | -0.51% | 3,560 |
| Feb 26, 2026 | 163.03 | 165.50 | 163.00 | 163.13 | 163.13 | 1.65% | 988 |
| Feb 25, 2026 | 161.60 | 161.60 | 158.83 | 160.48 | 160.48 | 0.30% | 8 |
| Feb 24, 2026 | 158.00 | 160.50 | 156.43 | 160.00 | 160.00 | -1.93% | 2,838 |
| Feb 23, 2026 | 172.50 | 172.50 | 160.28 | 163.15 | 163.15 | 3.59% | 2,034 |
| Feb 20, 2026 | 163.50 | 163.50 | 157.50 | 157.50 | 157.50 | -1.58% | 306 |
| Feb 19, 2026 | 165.60 | 165.60 | 157.28 | 160.03 | 160.03 | -3.02% | 932 |
| Feb 18, 2026 | 162.83 | 165.10 | 162.83 | 165.00 | 165.00 | 1.59% | 1,002 |
| Feb 17, 2026 | 162.50 | 164.08 | 155.95 | 162.43 | 162.43 | 0.76% | 1,934 |
| Feb 16, 2026 | 164.65 | 164.65 | 160.00 | 161.20 | 161.20 | -2.18% | 1,772 |
| Feb 13, 2026 | 164.50 | 169.50 | 162.78 | 164.80 | 164.80 | -0.65% | 3,026 |
| Feb 12, 2026 | 173.50 | 175.50 | 164.38 | 165.88 | 165.88 | -9.53% | 4,792 |
| Feb 11, 2026 | 185.50 | 191.18 | 182.25 | 183.35 | 183.35 | -0.64% | 9,684 |
| Feb 10, 2026 | 187.03 | 189.20 | 183.00 | 184.53 | 184.53 | 0.82% | 1,102 |
| Feb 9, 2026 | 190.48 | 190.48 | 181.25 | 183.03 | 183.03 | 2.84% | 1,112 |
| Feb 6, 2026 | 185.75 | 185.75 | 175.53 | 177.98 | 177.98 | -4.19% | 1,704 |
| Feb 5, 2026 | 194.95 | 202.50 | 182.60 | 185.75 | 185.75 | 5.30% | 8,074 |
| Feb 4, 2026 | 166.50 | 176.40 | 166.50 | 176.40 | 176.40 | 5.42% | 3,670 |
| Feb 3, 2026 | 167.28 | 172.80 | 165.00 | 167.33 | 167.33 | 3.33% | 448 |
| Feb 2, 2026 | 163.50 | 163.50 | 160.00 | 161.93 | 161.93 | -1.17% | 396 |
| Feb 1, 2026 | 159.73 | 166.50 | 159.73 | 163.85 | 163.85 | 5.37% | 2,134 |
| Jan 30, 2026 | 155.98 | 161.50 | 155.50 | 155.50 | 155.50 | -0.96% | 542 |
| Jan 29, 2026 | 159.50 | 161.50 | 157.00 | 157.00 | 157.00 | -1.54% | 652 |
| Jan 28, 2026 | 159.55 | 161.88 | 159.45 | 159.45 | 159.45 | 2.05% | 392 |
| Jan 27, 2026 | 169.50 | 169.50 | 156.23 | 156.25 | 156.25 | -0.49% | 1,180 |
| Jan 23, 2026 | 161.00 | 161.00 | 156.88 | 157.03 | 157.03 | -1.02% | 690 |
| Jan 22, 2026 | 173.45 | 175.00 | 157.63 | 158.65 | 158.65 | -0.60% | 5,744 |
| Jan 21, 2026 | 161.50 | 161.73 | 156.55 | 159.60 | 159.60 | -2.73% | 2,810 |
| Jan 20, 2026 | 170.08 | 170.08 | 162.50 | 164.08 | 164.08 | -2.19% | 1,142 |
| Jan 19, 2026 | 158.00 | 169.93 | 158.00 | 167.75 | 167.75 | -0.67% | 568 |
| Jan 16, 2026 | 199.90 | 199.90 | 168.68 | 168.88 | 168.88 | -1.76% | 434 |
| Jan 14, 2026 | 171.35 | 172.73 | 168.53 | 171.90 | 171.90 | 0.56% | 366 |
| Jan 13, 2026 | 170.25 | 171.28 | 170.23 | 170.95 | 170.95 | -0.83% | 248 |
| Jan 12, 2026 | 182.50 | 195.00 | 164.93 | 172.38 | 172.38 | 3.05% | 2,668 |
| Jan 9, 2026 | 169.00 | 170.00 | 166.30 | 167.28 | 167.28 | -1.23% | 3,430 |
| Jan 8, 2026 | 170.63 | 170.63 | 167.53 | 169.35 | 169.35 | -2.69% | 494 |
| Jan 7, 2026 | 173.25 | 176.00 | 172.38 | 174.03 | 174.03 | -0.87% | 292 |
| Jan 6, 2026 | 174.65 | 177.15 | 172.08 | 175.55 | 175.55 | -0.09% | 2,140 |
| Jan 5, 2026 | 180.20 | 184.35 | 174.43 | 175.70 | 175.70 | -1.18% | 336 |
| Jan 2, 2026 | 178.28 | 180.00 | 177.80 | 177.80 | 177.80 | -0.91% | 250 |
| Jan 1, 2026 | 192.48 | 192.48 | 174.00 | 179.43 | 179.43 | 2.28% | 728 |
| Dec 31, 2025 | 174.50 | 175.43 | 174.50 | 175.43 | 175.43 | 2.44% | 90 |
| Dec 29, 2025 | 173.45 | 174.65 | 171.15 | 171.25 | 171.25 | -0.17% | 462 |
| Dec 26, 2025 | 172.50 | 176.30 | 170.60 | 171.55 | 171.55 | -0.45% | 1,880 |
| Dec 24, 2025 | 174.63 | 175.40 | 170.00 | 172.33 | 172.33 | -1.93% | 3,924 |
| Dec 23, 2025 | 175.98 | 176.03 | 171.43 | 175.73 | 175.73 | -0.16% | 1,226 |
| Dec 22, 2025 | 168.50 | 186.15 | 167.95 | 176.00 | 176.00 | 5.48% | 4,130 |
| Dec 19, 2025 | 170.10 | 170.10 | 166.05 | 166.85 | 166.85 | -1.10% | 1,108 |
| Dec 18, 2025 | 167.48 | 169.60 | 163.23 | 168.70 | 168.70 | 1.63% | 434 |
| Dec 17, 2025 | 167.65 | 169.03 | 163.85 | 166.00 | 166.00 | -1.51% | 544 |
| Dec 16, 2025 | 167.83 | 169.00 | 167.30 | 168.55 | 168.55 | 0.51% | 1,234 |
| Dec 15, 2025 | 171.65 | 171.65 | 166.75 | 167.70 | 167.70 | -1.86% | 6,034 |
| Dec 12, 2025 | 171.03 | 171.75 | 168.35 | 170.88 | 170.88 | 0.49% | 414 |
| Dec 11, 2025 | 168.90 | 171.50 | 168.50 | 170.05 | 170.05 | 1.52% | 790 |
| Dec 10, 2025 | 167.45 | 169.53 | 166.80 | 167.50 | 167.50 | 1.53% | 498 |
| Dec 9, 2025 | 162.18 | 165.08 | 160.88 | 164.98 | 164.98 | 2.09% | 1,666 |
| Dec 8, 2025 | 167.00 | 168.40 | 161.50 | 161.60 | 161.60 | -5.81% | 2,496 |
| Dec 5, 2025 | 170.40 | 171.58 | 167.88 | 171.58 | 171.58 | -0.03% | 962 |
| Dec 4, 2025 | 179.05 | 180.00 | 168.98 | 171.63 | 171.63 | 0.42% | 594 |
| Dec 3, 2025 | 172.55 | 172.55 | 170.90 | 170.90 | 170.90 | -0.87% | 238 |
| Dec 2, 2025 | 171.60 | 173.53 | 170.98 | 172.40 | 172.40 | 0.60% | 1,200 |
| Dec 1, 2025 | 172.40 | 174.25 | 171.00 | 171.38 | 171.38 | -0.04% | 1,532 |