Price Data Selection & Download
Kilitch Drugs Share Price All Time Records & Statistics (Sep 2025 - Jul 2026)
193 daily OHLCV records on NSE from Sept. 2025 to July 2026.
Share Price All Time High
₹439.00
October 28, 2025
NSE Exchange
Share Price All Time Low
₹117.25
March 30, 2026
NSE Exchange
Highest Volume Trading Day
1,764,616
May 18, 2026 • ₹169.06
NSE Exchange
Share Price History Data (Sep 2025 - Jul 2026)
KILITCH daily open, high, low, close and volume (OHLCV) on NSE — 121 records.
Total Records
121
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-01 | ₹195.81 | ₹207.00 | ₹192.84 | ₹205.52 | 248,229 |
| 2026-06-30 | ₹183.55 | ₹199.99 | ₹183.55 | ₹194.73 | 185,666 |
| 2026-06-29 | ₹184.26 | ₹189.92 | ₹179.83 | ₹186.35 | 173,639 |
| 2026-06-25 | ₹189.51 | ₹192.00 | ₹182.35 | ₹185.31 | 71,426 |
| 2026-06-24 | ₹191.99 | ₹194.05 | ₹187.22 | ₹190.82 | 87,986 |
| 2026-06-23 | ₹192.25 | ₹199.90 | ₹190.25 | ₹191.99 | 343,443 |
| 2026-06-22 | ₹188.00 | ₹194.00 | ₹187.41 | ₹189.61 | 141,823 |
| 2026-06-19 | ₹182.69 | ₹189.99 | ₹181.27 | ₹185.86 | 97,355 |
| 2026-06-18 | ₹182.00 | ₹187.19 | ₹180.62 | ₹182.69 | 123,005 |
| 2026-06-17 | ₹184.40 | ₹190.00 | ₹177.97 | ₹181.55 | 191,804 |
| 2026-06-16 | ₹184.80 | ₹188.75 | ₹182.49 | ₹185.52 | 44,924 |
| 2026-06-15 | ₹192.00 | ₹193.75 | ₹182.21 | ₹184.09 | 93,019 |
| 2026-06-12 | ₹182.10 | ₹191.86 | ₹181.48 | ₹189.03 | 126,680 |
| 2026-06-11 | ₹180.67 | ₹189.50 | ₹179.27 | ₹181.79 | 126,978 |
| 2026-06-10 | ₹190.00 | ₹197.00 | ₹182.55 | ₹183.42 | 385,340 |
| 2026-06-09 | ₹169.61 | ₹190.80 | ₹169.55 | ₹187.01 | 333,257 |
| 2026-06-08 | ₹173.70 | ₹173.70 | ₹164.80 | ₹167.12 | 82,468 |
| 2026-06-05 | ₹180.75 | ₹180.75 | ₹172.00 | ₹173.70 | 37,411 |
| 2026-06-04 | ₹173.53 | ₹180.30 | ₹171.81 | ₹177.84 | 74,246 |
| 2026-06-03 | ₹178.96 | ₹180.80 | ₹171.15 | ₹172.66 | 69,291 |
| 2026-06-02 | ₹181.82 | ₹185.23 | ₹174.02 | ₹178.60 | 148,396 |
| 2026-06-01 | ₹184.99 | ₹187.92 | ₹179.00 | ₹181.03 | 80,298 |
| 2026-05-29 | ₹183.34 | ₹190.80 | ₹178.90 | ₹182.39 | 138,343 |
| 2026-05-27 | ₹180.00 | ₹184.95 | ₹178.00 | ₹182.02 | 60,622 |
| 2026-05-26 | ₹186.44 | ₹187.80 | ₹176.51 | ₹180.61 | 191,904 |
| 2026-05-25 | ₹188.90 | ₹197.00 | ₹184.10 | ₹185.18 | 157,832 |
| 2026-05-22 | ₹183.97 | ₹187.28 | ₹181.10 | ₹182.27 | 89,623 |
| 2026-05-21 | ₹184.20 | ₹188.80 | ₹179.83 | ₹183.06 | 177,267 |
| 2026-05-20 | ₹175.01 | ₹188.00 | ₹172.75 | ₹183.80 | 327,675 |
| 2026-05-19 | ₹167.60 | ₹177.59 | ₹166.06 | ₹174.37 | 162,261 |
| 2026-05-18 | ₹176.99 | ₹181.65 | ₹166.13 | ₹169.06 | 1,764,616 |
| 2026-05-15 | ₹156.24 | ₹156.24 | ₹150.96 | ₹153.67 | 20,329 |
| 2026-05-14 | ₹156.90 | ₹160.95 | ₹153.00 | ₹155.07 | 107,406 |
| 2026-05-13 | ₹148.00 | ₹161.00 | ₹147.00 | ₹156.98 | 71,767 |
| 2026-05-12 | ₹159.10 | ₹159.10 | ₹145.50 | ₹147.94 | 45,007 |
| 2026-05-11 | ₹160.78 | ₹161.85 | ₹156.41 | ₹157.89 | 28,050 |
| 2026-05-08 | ₹160.00 | ₹170.50 | ₹159.00 | ₹160.07 | 151,453 |
| 2026-05-07 | ₹155.00 | ₹159.50 | ₹153.64 | ₹157.68 | 40,215 |
| 2026-05-06 | ₹153.30 | ₹156.42 | ₹151.46 | ₹154.53 | 22,279 |
| 2026-05-05 | ₹153.44 | ₹157.97 | ₹151.01 | ₹152.33 | 25,328 |
| 2026-05-04 | ₹154.02 | ₹160.79 | ₹150.62 | ₹153.75 | 39,890 |
| 2026-04-30 | ₹153.60 | ₹155.70 | ₹149.00 | ₹154.02 | 24,616 |
| 2026-04-29 | ₹154.60 | ₹155.59 | ₹147.31 | ₹154.11 | 51,884 |
| 2026-04-28 | ₹152.60 | ₹158.00 | ₹152.59 | ₹153.78 | 37,909 |
| 2026-04-27 | ₹151.95 | ₹155.99 | ₹151.50 | ₹153.17 | 33,598 |
| 2026-04-24 | ₹160.99 | ₹163.01 | ₹150.35 | ₹152.14 | 68,016 |
| 2026-04-23 | ₹156.47 | ₹163.40 | ₹152.02 | ₹159.38 | 258,818 |
| 2026-04-22 | ₹145.03 | ₹156.40 | ₹144.06 | ₹154.16 | 254,546 |
| 2026-04-21 | ₹136.24 | ₹148.85 | ₹134.53 | ₹143.59 | 133,537 |
| 2026-04-20 | ₹135.10 | ₹139.83 | ₹134.09 | ₹135.37 | 55,512 |
| 2026-04-17 | ₹132.01 | ₹139.90 | ₹130.80 | ₹135.07 | 104,267 |
| 2026-04-16 | ₹132.78 | ₹132.78 | ₹127.00 | ₹130.07 | 61,382 |
| 2026-04-15 | ₹126.10 | ₹136.10 | ₹125.88 | ₹129.53 | 98,169 |
| 2026-04-13 | ₹128.00 | ₹129.98 | ₹122.91 | ₹124.69 | 55,958 |
| 2026-04-10 | ₹131.89 | ₹132.93 | ₹127.00 | ₹128.06 | 56,383 |
| 2026-04-09 | ₹130.10 | ₹134.38 | ₹130.10 | ₹131.27 | 57,042 |
| 2026-04-08 | ₹136.00 | ₹136.74 | ₹130.13 | ₹130.93 | 39,923 |
| 2026-04-07 | ₹134.65 | ₹136.00 | ₹130.00 | ₹131.09 | 156,863 |
| 2026-04-06 | ₹139.00 | ₹142.61 | ₹132.66 | ₹133.19 | 93,416 |
| 2026-04-02 | ₹138.00 | ₹139.94 | ₹132.20 | ₹138.65 | 10,083 |
| 2026-04-01 | ₹126.00 | ₹143.00 | ₹126.00 | ₹138.35 | 33,287 |
| 2026-03-30 | ₹137.10 | ₹137.95 | ₹117.25 | ₹124.45 | 49,424 |
| 2026-03-27 | ₹151.20 | ₹152.20 | ₹137.00 | ₹138.95 | 61,139 |
| 2026-03-25 | ₹154.00 | ₹158.50 | ₹152.15 | ₹152.80 | 44,770 |
| 2026-03-24 | ₹152.00 | ₹160.00 | ₹152.00 | ₹152.70 | 41,518 |
| 2026-03-23 | ₹160.50 | ₹162.50 | ₹156.20 | ₹156.80 | 115,988 |
| 2026-03-20 | ₹322.00 | ₹324.80 | ₹313.50 | ₹316.10 | 23,313 |
| 2026-03-19 | ₹317.60 | ₹320.00 | ₹314.10 | ₹318.30 | 7,600 |
| 2026-03-18 | ₹324.75 | ₹325.00 | ₹315.20 | ₹319.65 | 26,374 |
| 2026-03-17 | ₹311.75 | ₹325.00 | ₹309.55 | ₹319.50 | 14,197 |
| 2026-03-16 | ₹314.35 | ₹315.75 | ₹307.00 | ₹311.70 | 11,692 |
| 2026-03-13 | ₹327.70 | ₹327.70 | ₹306.60 | ₹310.60 | 16,487 |
| 2026-03-12 | ₹323.00 | ₹330.00 | ₹317.05 | ₹327.75 | 7,977 |
| 2026-03-11 | ₹322.95 | ₹323.75 | ₹315.25 | ₹317.90 | 12,392 |
| 2026-03-10 | ₹324.80 | ₹324.80 | ₹315.00 | ₹316.75 | 22,594 |
| 2026-03-09 | ₹319.45 | ₹325.15 | ₹311.05 | ₹320.15 | 5,204 |
| 2026-03-06 | ₹320.30 | ₹323.95 | ₹317.40 | ₹320.10 | 2,751 |
| 2026-03-05 | ₹319.90 | ₹323.00 | ₹318.75 | ₹320.05 | 4,024 |
| 2026-03-04 | ₹310.20 | ₹317.50 | ₹310.20 | ₹312.55 | 8,681 |
| 2026-03-02 | ₹320.00 | ₹323.90 | ₹315.60 | ₹317.35 | 8,111 |
| 2026-02-27 | ₹322.10 | ₹332.10 | ₹321.05 | ₹323.50 | 13,085 |
| 2026-02-26 | ₹322.15 | ₹331.95 | ₹318.20 | ₹320.95 | 17,055 |
| 2026-02-25 | ₹323.40 | ₹323.40 | ₹318.75 | ₹319.65 | 2,919 |
| 2026-02-24 | ₹323.25 | ₹331.00 | ₹312.00 | ₹320.10 | 21,723 |
| 2026-02-23 | ₹312.00 | ₹331.00 | ₹312.00 | ₹324.30 | 21,172 |
| 2026-02-20 | ₹322.85 | ₹324.40 | ₹311.20 | ₹313.85 | 7,610 |
| 2026-02-19 | ₹334.50 | ₹335.00 | ₹311.10 | ₹317.80 | 23,389 |
| 2026-02-18 | ₹325.10 | ₹331.00 | ₹322.55 | ₹329.15 | 10,122 |
| 2026-02-17 | ₹315.45 | ₹329.10 | ₹315.45 | ₹324.65 | 9,186 |
| 2026-02-16 | ₹328.00 | ₹330.30 | ₹318.00 | ₹320.40 | 14,119 |
| 2026-02-13 | ₹330.00 | ₹337.05 | ₹325.15 | ₹326.95 | 17,391 |
| 2026-02-12 | ₹360.00 | ₹360.00 | ₹325.30 | ₹330.00 | 95,237 |
| 2026-02-11 | ₹371.00 | ₹384.40 | ₹363.00 | ₹366.05 | 89,606 |
| 2026-02-10 | ₹370.10 | ₹376.90 | ₹364.05 | ₹368.85 | 23,089 |
| 2026-02-09 | ₹370.00 | ₹372.90 | ₹365.00 | ₹366.00 | 12,057 |
| 2026-02-06 | ₹372.00 | ₹374.00 | ₹357.40 | ₹358.45 | 18,877 |
| 2026-02-05 | ₹380.00 | ₹406.00 | ₹365.30 | ₹369.00 | 108,439 |
| 2026-02-04 | ₹330.00 | ₹350.80 | ₹330.00 | ₹345.25 | 15,371 |
| 2026-02-03 | ₹339.90 | ₹347.85 | ₹329.75 | ₹335.50 | 13,037 |
| 2026-02-02 | ₹339.00 | ₹339.00 | ₹317.30 | ₹326.90 | 6,260 |
| 2026-02-01 | ₹335.00 | ₹335.00 | ₹319.25 | ₹324.15 | 6,850 |
| 2026-01-30 | ₹310.00 | ₹323.95 | ₹308.60 | ₹313.95 | 14,173 |
| 2026-01-29 | ₹325.05 | ₹325.05 | ₹312.55 | ₹314.35 | 7,570 |
| 2026-01-28 | ₹317.00 | ₹323.00 | ₹316.95 | ₹321.70 | 3,427 |
| 2026-01-27 | ₹315.00 | ₹324.00 | ₹312.05 | ₹315.80 | 10,394 |
| 2026-01-23 | ₹318.40 | ₹322.20 | ₹312.40 | ₹314.70 | 6,632 |
| 2026-01-22 | ₹318.10 | ₹337.95 | ₹312.10 | ₹318.75 | 20,164 |
| 2026-01-21 | ₹321.00 | ₹332.95 | ₹313.80 | ₹318.10 | 29,258 |
| 2026-01-20 | ₹344.00 | ₹344.00 | ₹320.00 | ₹326.10 | 6,216 |
| 2026-01-19 | ₹340.95 | ₹343.95 | ₹333.00 | ₹338.10 | 9,065 |
| 2026-01-16 | ₹333.70 | ₹353.80 | ₹333.70 | ₹339.20 | 7,886 |
| 2026-01-14 | ₹344.00 | ₹344.00 | ₹336.25 | ₹337.75 | 2,596 |
| 2026-01-13 | ₹355.00 | ₹355.00 | ₹338.55 | ₹341.45 | 3,988 |
| 2026-01-12 | ₹343.95 | ₹351.00 | ₹326.10 | ₹344.60 | 14,624 |
| 2026-01-09 | ₹341.55 | ₹341.80 | ₹330.00 | ₹335.20 | 10,580 |
| 2026-01-08 | ₹349.20 | ₹349.20 | ₹335.20 | ₹337.15 | 5,948 |
| 2026-01-07 | ₹355.70 | ₹355.70 | ₹345.00 | ₹347.95 | 7,757 |
| 2026-01-06 | ₹350.00 | ₹356.00 | ₹345.20 | ₹351.70 | 13,082 |
| 2026-01-05 | ₹361.70 | ₹368.20 | ₹346.25 | ₹352.70 | 23,895 |
| 2026-01-02 | ₹366.00 | ₹366.00 | ₹354.60 | ₹360.40 | 9,804 |
| 2026-01-01 | ₹346.85 | ₹368.15 | ₹346.75 | ₹359.35 | 24,391 |
Kilitch Drugs Share Price Performance Analysis (Sep 2025 - Jul 2026)
KILITCH price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-42.81%
₹359.35 → ₹205.52
Year to Date
Price Volatility
35.74%
High Volatility
Year to Date
Average Daily Volume
81,290
Year to Date Average
NSE Exchange
Kilitch Drugs Share Price History – Frequently Asked Questions
Common questions about KILITCH historical data and records. For live price, key ratios and fundamentals, see KILITCH stock price BSE.
What is the all-time high share price of Kilitch Drugs (KILITCH)?
The all-time high share price of Kilitch Drugs was ₹439.0 recorded on October 28, 2025 on the NSE exchange.
What is the all-time low share price of Kilitch Drugs (KILITCH)?
The all-time low share price of Kilitch Drugs was ₹117.25 recorded on March 30, 2026 on the NSE exchange.
How can I download KILITCH historical share price data?
You can download Kilitch Drugs historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KILITCH shares?
The highest trading volume day for Kilitch Drugs was 1,764,616 shares traded on May 18, 2026 on the NSE exchange, with share price at ₹169.06.