NSE · KILITCH · stock
Kilitch Drugs (India) Limited (KILITCH) stock price history
Every NSE trading session of Kilitch Drugs (India) Limited from Sep 29, 2010 to Sep 28, 2026: 3,949 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.
KILITCH adjusted close, 2010 to 2026
- ₹241.73
- All time high, 2025
- ₹232.50
- 52 week high, ₹117.25 low
- 3,949
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
KILITCH key facts
- Kilitch Drugs (India) Limited (KILITCH) closed at ₹217.05 on Sep 28, 2026 on NSE.
- KILITCH's all time high close is ₹241.73, set on Jul 15, 2025; its all time low close is ₹8.30 on Jun 13, 2013.
- KILITCH's 52 week range is ₹117.25 to ₹232.50.
- KILITCH returned +27.4% over the year to Sep 28, 2026 and +166.9% over five years.
- Over ten years KILITCH returned +928%, +26.2% a year compounded.
- KILITCH's deepest drawdown was -76.5% from Oct 1, 2010 to Jun 13, 2013.
- DataCedar holds 3,949 daily sessions of KILITCH history from Sep 29, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KILITCH price chart, 2010 to 2026
KILITCH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +26.4% |
| 3 months | +17.1% |
| 6 months | +56.2% |
| Year to date | +25.8% |
| 1 year | +27.4% |
| 3 years | +78.2% |
| 5 years | +166.9% |
| 10 years | +927.6% |
| Since Sep 29, 2010 | +526.5% |
| Compound annual growth, 16.0 years | +12.2% |
KILITCH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹241.73 on Jul 15, 2025
- All time low close
- ₹8.30 on Jun 13, 2013
- 52 week high
- ₹232.50 on Sep 24, 2026
- 52 week low
- ₹117.25 on Mar 30, 2026
- Deepest drawdown
- -76.5% from Oct 1, 2010 to Jun 13, 2013, recovered Oct 5, 2017
- Best single session
- +20.0% on Oct 20, 2015
- Worst single session
- -16.3% on Mar 12, 2020
- Volatility, 1 year annualised
- 45.6%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2010
- 6.3×
- Best calendar year
- 2021, +159%
- Worst calendar year
- 2011, -56%
KILITCH 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. 2010 starts on Sep 29, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹173.43 | ₹232.50 | ₹117.25 | ₹217.05 | +24.0% | 12.7M | 185 |
| 2025 | ₹159.61 | ₹250.00 | ₹146.76 | ₹175.10 | +9.7% | 13.3M | 249 |
| 2024 | ₹183.97 | ₹229.97 | ₹146.79 | ₹159.61 | -11.7% | 8.8M | 246 |
| 2023 | ₹77.23 | ₹190.33 | ₹61.16 | ₹180.70 | +137.3% | 8.2M | 245 |
| 2022 | ₹128.19 | ₹134.60 | ₹70.95 | ₹76.16 | -37.6% | 5M | 248 |
| 2021 | ₹46.97 | ₹122.81 | ₹38.68 | ₹122.10 | +159.0% | 13.2M | 248 |
| 2020 | ₹63.31 | ₹68.01 | ₹29.85 | ₹47.14 | -24.4% | 8.6M | 251 |
| 2019 | ₹77.98 | ₹118.30 | ₹45.29 | ₹62.34 | -19.8% | 29.5M | 243 |
| 2018 | ₹42.34 | ₹101.73 | ₹34.98 | ₹77.76 | +83.2% | 27.8M | 246 |
| 2017 | ₹17.92 | ₹46.47 | ₹17.92 | ₹42.44 | +136.5% | 8.9M | 248 |
| 2016 | ₹21.87 | ₹29.72 | ₹14.88 | ₹17.94 | -18.4% | 10.1M | 246 |
| 2015 | ₹18.55 | ₹27.43 | ₹12.21 | ₹22.00 | +17.8% | 15.5M | 246 |
| 2014 | ₹10.92 | ₹24.57 | ₹8.33 | ₹18.67 | +68.3% | 9.5M | 244 |
| 2013 | ₹16.75 | ₹18.43 | ₹8.25 | ₹11.09 | -34.1% | 3.2M | 248 |
| 2012 | ₹11.48 | ₹25.35 | ₹10.66 | ₹16.85 | +46.7% | 9.8M | 245 |
| 2011 | ₹26.74 | ₹27.01 | ₹11.48 | ₹11.48 | -56.1% | 1.7M | 246 |
| 2010 | ₹36.75 | ₹37.34 | ₹21.37 | ₹26.18 | n/a | 861.9K | 65 |
KILITCH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹217.05 | +24.3% |
| August 2026 | ₹174.64 | -6.4% |
| July 2026 | ₹186.59 | -4.2% |
| June 2026 | ₹194.73 | +6.8% |
| May 2026 | ₹182.39 | +18.4% |
| April 2026 | ₹154.02 | +23.8% |
| March 2026 | ₹124.45 | -23.1% |
| February 2026 | ₹161.75 | +3.0% |
| January 2026 | ₹156.98 | -10.4% |
| December 2025 | ₹175.10 | +2.4% |
| November 2025 | ₹171.05 | -11.9% |
| October 2025 | ₹194.18 | +14.9% |
About the KILITCH data
Daily bars. 3,949 sessions from Sep 29, 2010 to Sep 28, 2026, one row per NSE 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 NSE 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 Sep 29, 2010, 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/KILITCH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- KHAICHEM Khaitan Chemicals & Fertilizers Limited
- KHAITANLTD Khaitan (India) Limited
- KHANDSE Khandwala Securities Limited
- KICL Kalyani Investment Company Limited
- KIMS Krishna Institute of Medical Sciences Limited
- KINGFA Kingfa Science & Technology (India) Limited
- KIOCL KIOCL Limited
- KIRANVYPAR Kiran Vyapar Limited
Common questions
KILITCH share price history
