BSE - Delayed Quote INR

Kilitch Drugs (India) Limited (KILITCH.BO)

Compare
337.00
-7.55
(-2.19%)
At close: 3:27:48 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 2025346.95355.20337.00337.00337.0068
Jan 20, 2025345.00345.00336.35344.55344.5527
Jan 17, 2025331.40331.40326.60329.95329.95152
Jan 16, 2025345.00345.00331.95333.10333.10711
Jan 15, 2025330.30339.15329.90332.80332.801,437
Jan 14, 2025323.20333.70322.00332.90332.90591
Jan 13, 2025324.45327.05310.95315.00315.00244
Jan 10, 2025345.10345.10330.10333.15333.15239
Jan 9, 2025352.00359.30342.30344.75344.751,569
Jan 8, 2025345.05360.00345.05351.50351.505,923
Jan 7, 2025345.05354.70342.25351.30351.301,114
Jan 6, 2025351.60358.10337.10347.90347.903,585
Jan 3, 2025336.65348.00336.65343.45343.453,477
Jan 2, 2025327.75333.70320.65324.40324.40329
Jan 1, 2025331.95336.85326.65329.90329.90456
Dec 31, 2024317.00336.40313.60325.35325.35905
Dec 30, 2024323.65323.65315.15317.00317.0072
Dec 27, 2024354.00354.00319.90323.25323.2533,325
Dec 26, 2024322.65327.00318.55325.00325.0028,312
Dec 24, 2024325.35332.30321.20326.55326.552,290
Dec 23, 2024308.05332.45308.05323.40323.40766
Dec 20, 2024317.75350.00313.00325.10325.1010,744
Dec 19, 2024318.35321.00317.05317.75317.75417
Dec 18, 2024325.00325.00318.90320.55320.55755
Dec 17, 2024328.50328.90324.75325.00325.0098
Dec 16, 2024340.00340.00320.00323.10323.101,413
Dec 13, 2024319.05326.35315.40326.35326.35924
Dec 12, 2024328.55330.95322.00324.20324.201,009
Dec 11, 2024326.80327.35326.80327.25327.25200
Dec 10, 2024333.05333.05322.65326.90326.90477
Dec 9, 2024333.00335.25332.00333.70333.70526
Dec 6, 2024345.60345.60333.10337.80337.801,508
Dec 5, 2024337.20349.80333.00339.85339.85402
Dec 4, 2024329.00342.00329.00332.85332.858,511
Dec 3, 2024314.00336.00314.00323.60323.602,278
Dec 2, 2024316.45318.30312.65314.15314.15289
Nov 29, 2024312.50318.80310.95318.05318.05374
Nov 28, 2024300.10313.20300.10311.95311.951,404
Nov 27, 2024318.00318.00299.00304.95304.951,987
Nov 26, 2024310.40311.50304.00308.10308.10420
Nov 25, 2024316.25316.25306.60307.05307.05895
Nov 22, 2024322.90323.00300.00309.05309.051,241
Nov 21, 2024324.00324.00302.80308.45308.452,183
Nov 19, 2024324.00324.45309.55311.05311.054,268
Nov 18, 2024335.30335.30310.00315.25315.251,330
Nov 14, 2024388.00388.00327.00332.95332.953,113
Nov 13, 2024320.00360.00320.00328.60328.6018,020
Nov 12, 2024301.80302.90301.35301.35301.35113
Nov 11, 2024302.20302.25300.00301.00301.001,431
Nov 8, 2024310.30310.30302.65303.55303.5572
Nov 7, 2024316.35316.35310.00310.00310.00119
Nov 6, 2024312.75319.85312.75314.95314.951,159
Nov 4, 2024321.15321.15310.90315.00315.00314
Nov 1, 2024331.00331.00318.30321.40321.4031
Oct 31, 2024325.00329.00320.25326.30326.30168
Oct 29, 2024298.45305.35298.45304.35304.35113
Oct 28, 2024313.75313.75300.80300.80300.8023
Oct 25, 2024310.00310.00301.50302.20302.201,053
Oct 24, 2024317.45317.45304.75315.80315.80234
Oct 23, 2024301.00315.00301.00311.20311.201,780
Oct 22, 2024336.00336.00304.00306.85306.85120
Oct 21, 2024350.00350.00323.10324.70324.70984
Oct 18, 2024350.00350.00330.60332.75332.75444
Oct 17, 2024340.00340.00327.30330.35330.35258
Oct 16, 2024339.90339.90328.95332.55332.551,192
Oct 15, 2024354.00354.00328.20330.90330.90519
Oct 14, 2024349.00349.00332.00335.50335.50399
Oct 11, 2024355.00355.00333.50334.00334.00153
Oct 10, 2024360.00360.00332.25332.50332.50510
Oct 9, 2024365.00365.00332.35333.85333.851,521
Oct 8, 2024350.00350.00331.00335.70335.70801
Oct 7, 2024367.00367.00327.60327.95327.95823
Oct 4, 2024347.00347.00335.00336.90336.90131
Oct 3, 2024346.55348.00335.70338.30338.301,513
Oct 1, 2024345.05352.95345.05347.00347.00502
Sep 30, 2024350.05358.15335.55346.95346.951,533
Sep 27, 2024360.00361.65349.00350.00350.001,062
Sep 26, 2024360.05370.60355.10360.50360.50944
Sep 25, 2024365.30378.25364.90367.40367.401,040
Sep 24, 2024367.85372.90367.85372.70372.70441
Sep 23, 2024358.80373.25358.80365.60365.602,749
Sep 20, 2024367.80375.85365.00368.00368.004,678
Sep 19, 2024378.70380.60362.80369.65369.653,541
Sep 18, 2024372.05387.45361.10371.80371.801,544
Sep 17, 2024384.80390.30375.45375.85375.85817
Sep 16, 2024398.40398.40382.35387.55387.551,571
Sep 13, 2024389.95400.00387.35390.95390.953,547
Sep 12, 2024400.00404.90389.95396.00396.003,525
Sep 11, 2024388.70400.05376.40390.85390.8517,563
Sep 10, 2024350.00382.45348.70379.20379.206,364
Sep 9, 2024337.50353.05336.80340.00340.001,393
Sep 6, 2024339.75350.00333.30338.60338.602,990
Sep 5, 2024334.85337.35330.05334.75334.754,472
Sep 4, 2024331.30335.25330.85331.10331.101,334
Sep 3, 2024333.85336.00328.85331.25331.25894
Sep 2, 2024334.15337.15330.85333.65333.651,111
Aug 30, 2024337.80339.80332.25332.65332.653,984
Aug 29, 2024339.30344.05334.75339.90339.901,828
Aug 28, 2024349.00350.10335.25339.40339.402,150
Aug 26, 2024347.45349.20341.00341.85341.853,032
Aug 23, 2024338.70344.00334.05340.75340.757,617
Aug 22, 2024331.10337.05330.00335.15335.15984
Aug 21, 2024334.90334.90328.00331.00331.001,623
Aug 20, 2024332.05335.65330.05335.55335.554,824
Aug 19, 2024350.00350.00328.80332.00332.00701
Aug 16, 2024329.05329.05322.05326.65326.65531
Aug 14, 2024330.00333.00320.00323.80323.802,358
Aug 13, 2024336.45341.00328.00329.80329.802,082
Aug 12, 2024330.00344.90324.50336.40336.402,106
Aug 9, 2024330.30340.45330.30333.90333.901,624
Aug 8, 2024352.05354.90346.05346.15346.15524
Aug 7, 2024337.50345.05335.00341.50341.501,095
Aug 6, 2024317.70352.85317.70330.55330.552,290
Aug 5, 2024359.00359.05336.00345.05345.052,179
Aug 2, 2024365.55379.00357.10369.85369.851,694
Aug 1, 2024375.00390.00370.60371.75371.755,890
Jul 31, 2024363.05380.00354.85377.15377.152,799
Jul 30, 2024357.55359.50355.00355.00355.00413
Jul 29, 2024358.00370.00357.10361.10361.104,580
Jul 26, 2024366.00366.00355.50360.60360.601,493
Jul 25, 2024350.10367.00350.10361.10361.102,306
Jul 24, 2024363.60371.45358.55366.20366.20889
Jul 23, 2024385.00385.00335.20353.75353.755,512
Jul 22, 2024343.00385.20343.00371.10371.1017,280
Jul 19, 2024327.10361.95327.10361.55361.5549,147
Jul 18, 2024328.00336.65328.00329.05329.051,604
Jul 16, 2024345.00345.05331.50334.60334.601,815
Jul 15, 2024342.20345.10336.95338.25338.25638
Jul 12, 2024345.00351.25336.00337.45337.451,111
Jul 11, 2024345.65345.70334.35337.20337.20690
Jul 10, 2024351.75352.55340.65345.65345.651,752
Jul 9, 2024355.00360.00341.80346.65346.651,121
Jul 8, 2024352.10359.00345.30347.75347.752,685
Jul 5, 2024349.95354.05345.55349.50349.50641
Jul 4, 2024356.50357.20349.95349.95349.952,656
Jul 3, 2024342.85346.85340.60341.15341.1553
Jul 2, 2024323.70348.55323.70339.45339.453,432
Jul 1, 2024335.30339.10331.85335.75335.754,170
Jun 28, 2024360.00360.00332.60335.40335.403,021
Jun 27, 2024350.20353.85342.90344.75344.752,777
Jun 26, 2024344.10350.20332.40343.95343.951,184
Jun 25, 2024323.45345.00315.00328.00328.002,419
Jun 24, 2024323.25325.40320.25320.95320.951,301
Jun 21, 2024330.85334.00321.80326.00326.00254
Jun 20, 2024324.05331.85321.05330.85330.851,192
Jun 19, 2024325.20331.40319.05319.60319.604,871
Jun 18, 2024336.20337.00325.15325.20325.201,171
Jun 14, 2024330.75330.75327.40328.80328.801,266
Jun 13, 2024321.20337.30321.20330.65330.65812
Jun 12, 2024336.75336.75325.45327.75327.75423
Jun 11, 2024335.30342.00327.80331.40331.4016,631
Jun 10, 2024315.00334.00315.00325.20325.20593
Jun 7, 2024326.75332.90326.10328.60328.60102
Jun 6, 2024330.15332.60322.00323.90323.90450
Jun 5, 2024328.45328.50319.10324.70324.701,094
Jun 4, 2024347.70347.70328.45328.45328.451,034
Jun 3, 2024340.00354.00332.30345.70345.702,617
May 31, 2024341.80345.80337.00340.55340.55285
May 30, 2024349.45354.05342.85344.70344.70414
May 29, 2024358.40364.10343.00345.75345.759,082
May 28, 2024330.00347.00330.00346.80346.8017,908
May 27, 2024332.25338.70330.00330.50330.50544
May 24, 2024341.00348.30335.85336.05336.05990
May 23, 2024342.05342.60335.00336.75336.75752
May 22, 2024345.50350.00339.95341.40341.40272
May 21, 2024348.00349.00340.95341.80341.801,022
May 17, 2024344.05344.05340.30340.85340.85466
May 16, 2024344.15349.20342.00345.00345.001,485
May 15, 2024356.70356.70341.00346.00346.001,034
May 14, 2024330.70341.05329.95340.10340.10486
May 13, 2024333.05340.00321.10324.85324.85435
May 10, 2024325.00340.35325.00334.20334.20703
May 9, 2024331.50334.05320.00324.25324.25854
May 8, 2024341.45341.45329.30331.50331.501,244
May 7, 2024348.50348.50336.40339.60339.60771
May 6, 2024355.00355.00344.00345.40345.40109
May 3, 2024355.70356.95350.85350.85350.85701
May 2, 2024362.25363.00353.85355.65355.652,265
Apr 30, 2024381.95381.95360.05360.05360.05589
Apr 29, 2024362.65376.50359.30368.90368.902,871
Apr 26, 2024340.80367.70340.80358.60358.603,022
Apr 25, 2024361.80361.80348.50351.05351.05702
Apr 24, 2024355.00355.00345.00349.60349.60481
Apr 23, 2024356.45365.35348.55349.05349.05826
Apr 22, 2024355.15360.70345.75354.70354.701,157
Apr 19, 2024342.70353.80340.35346.70346.701,057
Apr 18, 2024353.50357.00350.20351.15351.15953
Apr 16, 2024336.20353.50336.20353.50353.50461
Apr 15, 2024358.15364.00345.00348.75348.753,754
Apr 12, 2024364.00365.30355.00357.45357.452,561
Apr 10, 2024370.20371.25364.95365.95365.95394
Apr 9, 2024376.10376.40365.15372.15372.15821
Apr 8, 2024375.75379.15368.25375.25375.251,021
Apr 5, 2024375.00381.45372.00378.00378.00724
Apr 4, 2024385.00385.00371.05376.50376.501,245
Apr 3, 2024385.20389.90382.25383.15383.15237
Apr 2, 2024373.05393.00373.05389.80389.80556
Apr 1, 2024389.00393.90374.70380.65380.651,241
Mar 28, 2024391.70392.50371.10389.85389.852,533
Mar 27, 2024395.95396.00389.30390.20390.203,038
Mar 26, 2024356.15384.00356.15383.95383.951,296
Mar 22, 2024367.00372.65363.55365.85365.851,010
Mar 21, 2024355.95369.00355.95367.00367.001,301
Mar 20, 2024356.20363.95352.00352.00352.00373
Mar 19, 2024359.20361.05345.80347.30347.30304
Mar 18, 2024354.15361.55354.15359.80359.80339
Mar 15, 2024346.85367.80343.95361.35361.352,117
Mar 14, 2024321.75353.45321.50353.20353.202,830
Mar 13, 2024355.10356.45336.65336.65336.652,246
Mar 12, 2024349.80367.00345.00354.35354.354,060
Mar 11, 2024385.95385.95350.95356.05356.052,316
Mar 7, 2024351.85369.40349.95369.40369.40558
Mar 6, 2024367.00369.55350.00351.85351.853,914
Mar 5, 2024375.00380.00361.50362.60362.604,247
Mar 4, 2024372.25387.00367.10371.20371.201,606
Mar 1, 2024393.05395.90381.10388.95388.951,168
Feb 29, 2024398.90407.40383.05384.80384.803,624
Feb 28, 2024422.35423.15398.30403.20403.202,266
Feb 27, 2024431.05431.05411.00419.25419.258,037
Feb 26, 2024426.70426.70408.50423.45423.4513,736
Feb 23, 2024400.10410.40398.75406.40406.401,218
Feb 22, 2024384.80407.15372.10394.95394.956,258
Feb 21, 2024397.00398.95386.10387.80387.801,456
Feb 20, 2024434.85434.85394.50397.40397.401,005
Feb 19, 2024418.60425.70415.10415.15415.15389
Feb 16, 2024430.05430.05401.25419.20419.204,982
Feb 15, 2024401.00421.00401.00418.15418.155,612
Feb 14, 2024400.70403.10392.00401.25401.252,055
Feb 13, 2024415.00415.00395.25406.30406.304,823
Feb 12, 2024421.10437.95416.05416.05416.053,198
Feb 9, 2024461.60461.60437.90437.90437.903,019
Feb 8, 2024468.95469.85456.55460.90460.901,833
Feb 7, 2024446.90449.05445.00449.05449.059,885
Feb 6, 2024434.20439.60426.60427.70427.701,755
Feb 5, 2024442.00446.25429.50434.55434.551,087
Feb 2, 2024463.40463.40426.75444.85444.852,513
Feb 1, 2024430.00444.00427.10442.10442.101,109
Jan 31, 2024447.50447.50427.00436.30436.306,299
Jan 30, 2024455.00455.00419.00442.40442.404,602
Jan 29, 2024427.00439.85421.25438.30438.3017,812
Jan 25, 2024399.90421.30390.00418.95418.9542,863
Jan 24, 2024381.80401.25381.80401.25401.2526,814
Jan 23, 2024395.00398.00380.00382.15382.153,642