Kilitch Drugs (India) Limited KILITCH
NSE · India · Health Technology
INR 220.00+6.68 (+3.13%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 213.32 | -1.59% | INR 217.90 | INR 221.50 | INR 208.33 | 33.77K |
| 2026-09-29 | INR 216.76 | -0.13% | INR 224.00 | INR 224.00 | INR 216.00 | 14.82K |
| 2026-09-28 | INR 217.05 | -3.22% | INR 224.00 | INR 224.00 | INR 213.50 | 30.94K |
| 2026-09-25 | INR 224.27 | +3.24% | INR 217.23 | INR 227.00 | INR 211.00 |
| 32.46K |
| 2026-09-24 | INR 217.23 | -1.98% | INR 232.50 | INR 232.50 | INR 211.00 | 85.95K |
| 2026-09-23 | INR 221.62 | +5.00% | INR 221.62 | INR 221.62 | INR 221.62 | 27.67K |
| 2026-09-22 | INR 211.07 | +5.00% | INR 211.07 | INR 211.07 | INR 211.07 | 25.50K |
| 2026-09-21 | INR 201.02 | +5.00% | INR 194.00 | INR 201.02 | INR 191.80 | 46.48K |
| 2026-09-18 | INR 191.45 | +1.47% | INR 189.90 | INR 192.00 | INR 189.90 | 13.73K |
| 2026-09-17 | INR 188.67 | -0.08% | INR 189.70 | INR 192.00 | INR 185.86 | 18.62K |
| 2026-09-16 | INR 188.82 | -0.73% | INR 190.90 | INR 191.80 | INR 186.00 | 9.19K |
| 2026-09-15 | INR 190.20 | +2.27% | INR 187.00 | INR 194.00 | INR 185.00 | 28.65K |
| 2026-09-11 | INR 185.97 | +0.51% | INR 185.03 | INR 189.90 | INR 180.00 | 22.61K |
| 2026-09-10 | INR 185.03 | -1.81% | INR 188.00 | INR 190.00 | INR 181.50 | 10.19K |
| 2026-09-09 | INR 188.45 | +0.30% | INR 185.02 | INR 190.01 | INR 182.50 | 16.97K |
| 2026-09-08 | INR 187.88 | +0.03% | INR 192.00 | INR 192.00 | INR 181.30 | 33.10K |
| 2026-09-07 | INR 187.82 | +3.80% | INR 181.00 | INR 188.00 | INR 181.00 | 47.54K |
| 2026-09-04 | INR 180.95 | +4.89% | INR 172.80 | INR 181.14 | INR 172.80 | 33.16K |
| 2026-09-03 | INR 172.52 | +0.67% | INR 167.00 | INR 173.71 | INR 167.00 | 8.77K |
| 2026-09-02 | INR 171.37 | +0.48% | INR 170.60 | INR 172.40 | INR 166.15 | 25.94K |
| 2026-09-01 | INR 170.55 | -2.34% | INR 175.50 | INR 175.99 | INR 170.00 | 17.52K |
| 2026-08-31 | INR 174.64 | +1.67% | INR 170.00 | INR 177.25 | INR 167.50 | 27.46K |
| 2026-08-28 | INR 171.77 | +0.26% | INR 171.00 | INR 173.90 | INR 169.10 | 10.07K |
| 2026-08-27 | INR 171.33 | +0.04% | INR 168.50 | INR 174.48 | INR 168.50 | 6.54K |
| 2026-08-26 | INR 171.27 | +0.13% | INR 170.90 | INR 172.00 | INR 166.80 | 8.92K |
| 2026-08-25 | INR 171.04 | +2.49% | INR 165.90 | INR 175.10 | INR 164.40 | 28.06K |
| 2026-08-24 | INR 166.89 | +2.81% | INR 162.50 | INR 168.30 | INR 161.05 | 38.32K |
| 2026-08-21 | INR 162.33 | -0.13% | INR 161.35 | INR 164.94 | INR 161.35 | 40.00K |
| 2026-08-20 | INR 162.54 | +2.81% | INR 157.15 | INR 166.00 | INR 156.00 | 98.32K |
| 2026-08-19 | INR 158.10 | -3.57% | INR 161.10 | INR 165.00 | INR 156.00 | 67.97K |
| 2026-08-18 | INR 163.96 | -4.99% | INR 169.00 | INR 172.40 | INR 163.96 | 96.35K |
| 2026-08-17 | INR 172.58 | -5.00% | INR 172.58 | INR 175.00 | INR 172.58 | 122.51K |
| 2026-08-14 | INR 181.66 | -5.00% | INR 181.66 | INR 181.66 | INR 181.66 | 7.23K |
| 2026-08-13 | INR 191.22 | +0.01% | INR 188.00 | INR 191.70 | INR 186.00 | 17.76K |
| 2026-08-12 | INR 191.21 | -0.13% | INR 196.25 | INR 196.25 | INR 182.00 | 33.56K |
| 2026-08-11 | INR 191.46 | -0.39% | INR 192.20 | INR 194.81 | INR 188.51 | 14.36K |
| 2026-08-10 | INR 192.20 | -0.68% | INR 189.40 | INR 199.59 | INR 189.40 | 14.08K |
| 2026-08-07 | INR 193.52 | +0.67% | INR 190.00 | INR 194.95 | INR 187.00 | 30.47K |
| 2026-08-06 | INR 192.23 | +0.44% | INR 192.33 | INR 194.09 | INR 191.38 | 18.88K |
| 2026-08-05 | INR 191.38 | +0.56% | INR 190.00 | INR 191.99 | INR 189.00 | 23.22K |
| 2026-08-04 | INR 190.32 | -0.28% | INR 190.00 | INR 194.99 | INR 189.00 | 18.15K |
| 2026-08-03 | INR 190.86 | +2.29% | INR 192.00 | INR 192.00 | INR 185.00 | 17.78K |
| 2026-07-31 | INR 186.59 | -2.09% | INR 190.58 | INR 193.90 | INR 185.00 | 19.07K |
| 2026-07-30 | INR 190.58 | +2.35% | INR 195.50 | INR 195.50 | INR 188.96 | 28.63K |
| 2026-07-29 | INR 186.20 | +1.42% | INR 185.36 | INR 187.00 | INR 183.00 | 17.71K |
| 2026-07-28 | INR 183.59 | +1.52% | INR 181.99 | INR 185.00 | INR 178.55 | 28.40K |
| 2026-07-27 | INR 180.85 | +0.47% | INR 181.90 | INR 189.00 | INR 175.00 | 54.70K |
| 2026-07-24 | INR 180.01 | +3.33% | INR 174.21 | INR 180.99 | INR 170.10 | 18.43K |
| 2026-07-23 | INR 174.21 | -2.23% | INR 178.18 | INR 178.20 | INR 173.00 | 15.05K |
| 2026-07-22 | INR 178.18 | -2.38% | INR 182.53 | INR 183.50 | INR 174.20 | 10.58K |
| 2026-07-21 | INR 182.53 | +2.46% | INR 180.50 | INR 183.55 | INR 177.00 | 7.65K |
| 2026-07-20 | INR 178.15 | -2.22% | INR 184.95 | INR 184.95 | INR 175.60 | 17.76K |
| 2026-07-17 | INR 182.19 | -0.31% | INR 183.00 | INR 184.85 | INR 181.15 | 14.38K |
| 2026-07-16 | INR 182.75 | +1.28% | INR 183.00 | INR 184.70 | INR 177.60 | 18.70K |
| 2026-07-15 | INR 180.44 | +2.91% | INR 172.50 | INR 180.99 | INR 168.00 | 42.60K |
| 2026-07-14 | INR 175.34 | -2.43% | INR 179.00 | INR 179.75 | INR 171.11 | 23.28K |
| 2026-07-13 | INR 179.71 | -1.85% | INR 183.00 | INR 185.07 | INR 175.15 | 30.09K |
| 2026-07-10 | INR 183.10 | -0.62% | INR 184.24 | INR 185.55 | INR 180.50 | 43.02K |
| 2026-07-09 | INR 184.24 | +0.61% | INR 184.98 | INR 185.50 | INR 176.00 | 25.52K |
| 2026-07-08 | INR 183.12 | -1.25% | INR 185.44 | INR 186.98 | INR 181.00 | 34.98K |
| 2026-07-07 | INR 185.44 | -3.67% | INR 193.40 | INR 194.99 | INR 184.00 | 34.13K |
| 2026-07-06 | INR 192.51 | +2.15% | INR 189.01 | INR 194.98 | INR 188.50 | 21.71K |
| 2026-07-03 | INR 188.45 | -4.34% | INR 197.95 | INR 197.95 | INR 187.15 | 42.00K |
| 2026-07-02 | INR 196.99 | -4.15% | INR 206.99 | INR 207.77 | INR 194.25 | 136.45K |
| 2026-07-01 | INR 205.52 | +5.54% | INR 195.81 | INR 207.00 | INR 192.84 | 248.23K |
| 2026-06-30 | INR 194.73 | +4.50% | INR 183.55 | INR 199.99 | INR 183.55 | 185.67K |
| 2026-06-29 | INR 186.35 | +0.56% | INR 184.26 | INR 189.92 | INR 179.83 | 173.64K |
| 2026-06-26 | INR 185.31 | 0.00% | INR 185.31 | INR 185.31 | INR 185.31 | 0 |
| 2026-06-25 | INR 185.31 | -2.89% | INR 189.51 | INR 192.00 | INR 182.35 | 71.43K |
| 2026-06-24 | INR 190.82 | -0.61% | INR 191.99 | INR 194.05 | INR 187.22 | 87.99K |
| 2026-06-23 | INR 191.99 | +1.26% | INR 192.25 | INR 199.90 | INR 190.25 | 343.44K |
| 2026-06-22 | INR 189.61 | +2.02% | INR 188.00 | INR 194.00 | INR 187.41 | 141.82K |
| 2026-06-19 | INR 185.86 | +1.74% | INR 182.69 | INR 189.99 | INR 181.27 | 97.36K |
| 2026-06-18 | INR 182.69 | +0.63% | INR 182.00 | INR 187.19 | INR 180.62 | 123.01K |
| 2026-06-17 | INR 181.55 | -2.14% | INR 184.40 | INR 190.00 | INR 177.97 | 191.80K |
| 2026-06-16 | INR 185.52 | +0.78% | INR 184.80 | INR 188.75 | INR 182.49 | 44.92K |
| 2026-06-15 | INR 184.09 | -2.61% | INR 192.00 | INR 193.75 | INR 182.21 | 93.02K |
| 2026-06-12 | INR 189.03 | +3.98% | INR 182.10 | INR 191.86 | INR 181.48 | 126.68K |
| 2026-06-11 | INR 181.79 | -0.89% | INR 180.67 | INR 189.50 | INR 179.27 | 126.98K |
| 2026-06-10 | INR 183.42 | -1.92% | INR 190.00 | INR 197.00 | INR 182.55 | 385.34K |
| 2026-06-09 | INR 187.01 | +11.90% | INR 169.61 | INR 190.80 | INR 169.55 | 333.26K |
| 2026-06-08 | INR 167.12 | -3.79% | INR 173.70 | INR 173.70 | INR 164.80 | 82.47K |
| 2026-06-05 | INR 173.70 | -2.33% | INR 180.75 | INR 180.75 | INR 172.00 | 37.41K |
| 2026-06-04 | INR 177.84 | +3.00% | INR 173.53 | INR 180.30 | INR 171.81 | 74.25K |
| 2026-06-03 | INR 172.66 | -3.33% | INR 178.96 | INR 180.80 | INR 171.15 | 69.29K |
| 2026-06-02 | INR 178.60 | -1.34% | INR 181.82 | INR 185.23 | INR 174.02 | 148.40K |
| 2026-06-01 | INR 181.03 | -0.75% | INR 184.99 | INR 187.92 | INR 179.00 | 80.30K |
| 2026-05-29 | INR 182.39 | +0.20% | INR 183.34 | INR 190.80 | INR 178.90 | 138.34K |
| 2026-05-28 | INR 182.02 | 0.00% | INR 182.02 | INR 182.02 | INR 182.02 | 0 |
| 2026-05-27 | INR 182.02 | +0.78% | INR 180.00 | INR 184.95 | INR 178.00 | 60.62K |