BSE · KAJARIR · stock
K I C Metaliks Limited (KAJARIR) stock price history
Every BSE trading session of K I C Metaliks Limited from May 7, 2002 to Sep 28, 2026: 6,058 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KAJARIR adjusted close, 2002 to 2026
- ₹120.80
- All time high, 2018
- ₹41.80
- 52 week high, ₹20.15 low
- 6,058
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
KAJARIR key facts
- K I C Metaliks Limited (KAJARIR) closed at ₹30.63 on Sep 28, 2026 on BSE.
- KAJARIR's all time high close is ₹120.80, set on Dec 24, 2018; its all time low close is ₹0.3800 on Apr 21, 2003.
- KAJARIR's 52 week range is ₹20.15 to ₹41.80.
- KAJARIR returned -4.9% over the year to Sep 28, 2026 and -41.6% over five years.
- Over ten years KAJARIR returned +1%, +0.1% a year compounded.
- KAJARIR's deepest drawdown was -91.3% from May 27, 2011 to Feb 18, 2014.
- DataCedar holds 6,058 daily sessions of KAJARIR history from May 7, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KAJARIR price chart, 2002 to 2026
KAJARIR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.2% |
| 3 months | -14.9% |
| 6 months | +34.8% |
| Year to date | +12.4% |
| 1 year | -4.9% |
| 3 years | -50.1% |
| 5 years | -41.6% |
| 10 years | +1.0% |
| Since May 7, 2002 | +4,762% |
| Compound annual growth, 24.4 years | +17.3% |
KAJARIR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹120.80 on Dec 24, 2018
- All time low close
- ₹0.3800 on Apr 21, 2003
- 52 week high
- ₹41.80 on Jun 1, 2026
- 52 week low
- ₹20.15 on Mar 30, 2026
- Deepest drawdown
- -91.3% from May 27, 2011 to Feb 18, 2014, recovered Sep 9, 2014
- Best single session
- +25.5% on Oct 23, 2008
- Worst single session
- -22.6% on Oct 24, 2008
- Volatility, 1 year annualised
- 49.8%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2002
- 48.6×
- Best calendar year
- 2003, +729%
- Worst calendar year
- 2008, -72%
KAJARIR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on May 7, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹28.50 | ₹41.80 | ₹20.15 | ₹30.63 | +10.7% | 1.6M | 184 |
| 2025 | ₹42.39 | ₹48.05 | ₹25.50 | ₹27.68 | -33.3% | 2.6M | 248 |
| 2024 | ₹52.98 | ₹61.50 | ₹40.40 | ₹41.50 | -18.2% | 6.1M | 245 |
| 2023 | ₹41.10 | ₹65.80 | ₹32.00 | ₹50.72 | +23.6% | 7M | 245 |
| 2022 | ₹52.25 | ₹77.40 | ₹36.00 | ₹41.05 | -20.0% | 8.2M | 248 |
| 2021 | ₹34.00 | ₹68.55 | ₹24.50 | ₹51.30 | +55.5% | 12M | 248 |
| 2020 | ₹46.70 | ₹51.00 | ₹21.55 | ₹33.00 | -25.8% | 1.4M | 251 |
| 2019 | ₹110.60 | ₹118.00 | ₹24.10 | ₹44.50 | -59.8% | 3.4M | 242 |
| 2018 | ₹30.00 | ₹127.40 | ₹29.60 | ₹110.70 | +273.0% | 6.6M | 246 |
| 2017 | ₹31.60 | ₹33.95 | ₹22.15 | ₹29.68 | -6.1% | 729.6K | 248 |
| 2016 | ₹32.30 | ₹37.40 | ₹30.33 | ₹31.60 | -0.3% | 27.9K | 246 |
| 2015 | ₹71.78 | ₹95.98 | ₹23.90 | ₹31.68 | -52.0% | 4.2M | 246 |
| 2014 | ₹13.12 | ₹92.40 | ₹5.79 | ₹65.96 | +402.7% | 5.7M | 244 |
| 2013 | ₹19.45 | ₹22.48 | ₹12.03 | ₹13.12 | -35.7% | 2M | 248 |
| 2012 | ₹41.36 | ₹41.59 | ₹18.40 | ₹20.41 | -46.2% | 2.4M | 245 |
| 2011 | ₹54.18 | ₹70.00 | ₹33.60 | ₹37.96 | -28.8% | 6M | 246 |
| 2010 | ₹6.83 | ₹67.00 | ₹6.72 | ₹53.31 | +661.6% | 29.2M | 250 |
| 2009 | ₹4.47 | ₹9.18 | ₹4.22 | ₹7.00 | +63.2% | 8.4M | 243 |
| 2008 | ₹15.80 | ₹18.80 | ₹2.40 | ₹4.29 | -72.2% | 9M | 246 |
| 2007 | ₹10.40 | ₹15.99 | ₹6.25 | ₹15.43 | +62.4% | 29M | 248 |
| 2006 | ₹10.22 | ₹15.30 | ₹5.70 | ₹9.50 | -7.1% | 19.1M | 247 |
| 2005 | ₹11.20 | ₹23.50 | ₹9.03 | ₹10.23 | -4.7% | 35.8M | 250 |
| 2004 | ₹7.19 | ₹13.28 | ₹3.71 | ₹10.74 | +56.1% | 6.7M | 262 |
| 2003 | ₹0.8900 | ₹7.50 | ₹0.3800 | ₹6.88 | +728.9% | 1.6M | 261 |
| 2002 | ₹0.5300 | ₹2.35 | ₹0.4900 | ₹0.8300 | n/a | 244.7K | 171 |
KAJARIR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹30.63 | -8.5% |
| August 2026 | ₹33.49 | -1.4% |
| July 2026 | ₹33.98 | -4.4% |
| June 2026 | ₹35.55 | +0.1% |
| May 2026 | ₹35.52 | -0.5% |
| April 2026 | ₹35.70 | +70.8% |
| March 2026 | ₹20.90 | -29.5% |
| February 2026 | ₹29.65 | -1.7% |
| January 2026 | ₹30.17 | +9.0% |
| December 2025 | ₹27.68 | -1.4% |
| November 2025 | ₹28.06 | -7.2% |
| October 2025 | ₹30.24 | -3.8% |
About the KAJARIR data
Daily bars. 6,058 sessions from May 7, 2002 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 7, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KAJARIR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- KAHAN Kahan Packaging Limited
- KAIRA Kaira Can Company Limited
- KAIZENAGRO Kaizen Agro Infrabuild Limited
- KAJARIACER Kajaria Ceramics Limited
- KAKA Kaka Industries Limited
- KAKATCEM Kakatiya Cement Sugar and Industries Limited
- KAKTEX Kakatiya Textiles Limited
- KALAMANDIR Sai Silks (Kalamandir) Limited
Common questions
KAJARIR share price history
