Kic Metaliks Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
28-07-2026 Tuesday	BSE Sensex : 76,765.92 -69.86 -0.09%		NSE Nifty 50 : 23,985.35 -10.60 -0.04%		USD - INR 1 $ = Rs 95.86	Find Stock
Share Price in Google :	Kic Metaliks Ltd		MCap (aprox) 127 Crores	Symbol : 513693	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-0.2%	1.9%	0.7%	3.4%	32.5%	2.9%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
28-07-26	Tue	35.77	0.62	13.63k	1.8%
27-07-26	Mon	35.15	-0.96	5.03k	-2.7%	Data Update : 7 PM
24-07-26	Fri	36.11	-0.44	4.35k	-1.2%	28-07-26 : 35.77
23-07-26	Thu	36.55	1.55	8.56k	4.4%
22-07-26	Wed	35	-1.1	2.33k	-3.0%	Compared to  :  17-07-26 35.84
21-07-26	Tue	36.1	0.83	1.69k	2.4%
20-07-26	Mon	35.27	-0.57	3.07k	-1.6%	7 Days %
17-07-26	Fri	35.84	-1.65	980	-4.4%	-0.2%
16-07-26	Thu	37.49	1.39	8.91k	3.9%
15-07-26	Wed	36.1	0.1	10.66k	0.3%	Compared to  :  29-06-26 35.1
14-07-26	Tue	36	0	1.47k	0.0%
13-07-26	Mon	36	0.13	9.56k	0.4%	1 Month %
10-07-26	Fri	35.87	-0.98	1.71k	-2.7%	1.9%
09-07-26	Thu	36.85	-0.02	419	-0.1%	.
08-07-26	Wed	36.87	1.37	12.98k	3.9%	Compared to  :  29-05-26 35.52
07-07-26	Tue	35.5	-0.5	5.1k	-1.4%
06-07-26	Mon	36	-1.12	651	-3.0%	2 Months %
03-07-26	Fri	37.12	0.03	4.19k	0.1%	0.7%
02-07-26	Thu	37.09	1.46	543	4.1%
01-07-26	Wed	35.63	0.08	1.44k	0.2%	Compared to  :  28-04-26 34.61
30-06-26	Tue	35.55	0.45	3.3k	1.3%
29-06-26	Mon	35.1	-0.89	1.65k	-2.5%	3 Months %
25-06-26	Thu	35.99	0.74	2.82k	2.1%	3.4%
24-06-26	Wed	35.25	-1.3	6.44k	-3.6%
23-06-26	Tue	36.55	0.78	3.34k	2.2%	Compared to  :  28-01-26 27
22-06-26	Mon	35.77	-0.24	5.47k	-0.7%
19-06-26	Fri	36.01	-0.49	3.6k	-1.3%	6 Months %
18-06-26	Thu	36.5	-0.01	2.46k	0.0%	32.5%
17-06-26	Wed	36.51	-0.62	1.39k	-1.7%
16-06-26	Tue	37.13	0.33	2.87k	0.9%	Compared to  :  28-07-25 34.76
15-06-26	Mon	36.8	0.45	805	1.2%
12-06-26	Fri	36.35	0.35	4.16k	1.0%	1 year %
11-06-26	Thu	36	-0.1	518	-0.3%	2.9%
10-06-26	Wed	36.1	0.41	2.46k	1.1%
09-06-26	Tue	35.69	-1.27	11.26k	-3.4%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-06-26	Mon	36.96	-0.59	6.4k	-1.6%
05-06-26	Fri	37.55	0.49	11.15k	1.3%
04-06-26	Thu	37.06	-1.94	11.42k	-5.0%
03-06-26	Wed	39	-0.5	7.48k	-1.3%
02-06-26	Tue	39.5	-0.62	6.79k	-1.5%
01-06-26	Mon	40.12	4.6	69.58k	13.0%
29-05-26	Fri	35.52	-0.56	8.61k	-1.6%
27-05-26	Wed	36.08	2.43	25.47k	7.2%
26-05-26	Tue	33.65	0.2	6.21k	0.6%
25-05-26	Mon	33.45	-0.83	701	-2.4%
22-05-26	Fri	34.28	0.28	4.21k	0.8%
21-05-26	Thu	34	-0.72	16.6k	-2.1%
20-05-26	Wed	34.72	-0.73	11.9k	-2.1%
19-05-26	Tue	35.45	0.39	4.96k	1.1%
18-05-26	Mon	35.06	0.64	33.86k	1.9%
15-05-26	Fri	34.42	-0.48	14.33k	-1.4%
14-05-26	Thu	34.9	-0.08	1.17k	-0.2%
13-05-26	Wed	34.98	1.88	8.02k	5.7%
12-05-26	Tue	33.1	-1.07	12.77k	-3.1%
11-05-26	Mon	34.17	-0.71	13.12k	-2.0%
08-05-26	Fri	34.88	0.54	5.66k	1.6%
07-05-26	Thu	34.34	0.6	9.39k	1.8%
06-05-26	Wed	33.74	-0.92	1.01k	-2.7%
05-05-26	Tue	34.66	0.42	3.31k	1.2%
04-05-26	Mon	34.24	-1.46	11.03k	-4.1%
30-04-26	Thu	35.7	2.52	20.42k	7.6%
29-04-26	Wed	33.18	-1.43	7.32k	-4.1%
28-04-26	Tue	34.61	-1.39	871	-3.9%
27-04-26	Mon	36	2.11	1.72k	6.2%
24-04-26	Fri	33.89	0.81	2.83k	2.4%
23-04-26	Thu	33.08	-1.05	4.24k	-3.1%
22-04-26	Wed	34.13	-1.85	5k	-5.1%
21-04-26	Tue	35.98	1.13	9.77k	3.2%
20-04-26	Mon	34.85	3.07	23.16k	9.7%
17-04-26	Fri	31.78	2.57	10.42k	8.8%
16-04-26	Thu	29.21	-0.86	19.22k	-2.9%
15-04-26	Wed	30.07	0.68	8.2k	2.3%
13-04-26	Mon	29.39	0.88	7.73k	3.1%
10-04-26	Fri	28.51	1.07	7.65k	3.9%
09-04-26	Thu	27.44	0.53	5.27k	2.0%
08-04-26	Wed	26.91	1.1	2.26k	4.3%
07-04-26	Tue	25.81	-0.66	1.73k	-2.5%
06-04-26	Mon	26.47	0.48	2.71k	1.8%
02-04-26	Thu	25.99	1.52	5.69k	6.2%
01-04-26	Wed	24.47	3.57	10.81k	17.1%
30-03-26	Mon	20.9	-1.82	17.24k	-8.0%
27-03-26	Fri	22.72	-1.57	43.95k	-6.5%
25-03-26	Wed	24.29	-0.62	26.14k	-2.5%
24-03-26	Tue	24.91	0.6	8.35k	2.5%
23-03-26	Mon	24.31	-1.53	20.67k	-5.9%
20-03-26	Fri	25.84	0.06	2.9k	0.2%
19-03-26	Thu	25.78	-0.87	6.19k	-3.3%
18-03-26	Wed	26.65	-3.36	9.01k	-0.2%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	30.01	-0.98	4.96k	-3.2%
26-02-26	Thu	30.99	0.55	4.95k	1.8%
25-02-26	Wed	30.44	0.68	5.26k	2.3%
24-02-26	Tue	29.76	-0.65	3.37k	-2.1%
23-02-26	Mon	30.41	-1.04	3.83k	-3.3%
20-02-26	Fri	31.45	1.75	2.02k	5.9%
19-02-26	Thu	29.7	0.02	3.55k	0.1%
18-02-26	Wed	29.68	-0.32	3.2k	-1.1%
17-02-26	Tue	30	-0.77	3.14k	-2.5%
16-02-26	Mon	30.77	0	2.06k	0.0%
13-02-26	Fri	30.77	-0.08	3.55k	-0.3%
12-02-26	Thu	30.85	-0.62	2.41k	-2.0%
11-02-26	Wed	31.47	0.35	2.84k	1.1%
10-02-26	Tue	31.12	0	587	0.0%
09-02-26	Mon	31.12	-0.63	156.45k	-2.0%
06-02-26	Fri	31.75	1.6	39.87k	5.3%
05-02-26	Thu	30.15	0.43	7.04k	1.4%
04-02-26	Wed	29.72	-1.52	8.58k	-4.9%
03-02-26	Tue	31.24	1.07	3.85k	3.5%
02-02-26	Mon	30.17	0.23	42.03k	0.8%
01-02-26	Sun	29.94	3.59	32.36k	13.6%
30-01-26	Fri	26.35	-0.16	10.26k	-0.6%
29-01-26	Thu	26.51	-0.49	3.13k	-1.8%
28-01-26	Wed	27	1.59	14.96k	6.3%
27-01-26	Tue	25.41	-0.16	1.89k	-0.6%
23-01-26	Fri	25.57	-0.91	5.63k	-3.4%
22-01-26	Thu	26.48	-0.29	3.8k	-1.1%
21-01-26	Wed	26.77	-1.2	10.92k	-4.3%
20-01-26	Tue	27.97	2.45	19.81k	9.6%
19-01-26	Mon	25.52	-0.25	8.95k	-1.0%
16-01-26	Fri	25.77	-0.34	1.35k	-1.3%
14-01-26	Wed	26.11	-0.85	8.95k	-3.2%
13-01-26	Tue	26.96	0.33	620	1.2%
12-01-26	Mon	26.63	-1.37	7.18k	-4.9%
09-01-26	Fri	28	1	11.3k	3.7%
08-01-26	Thu	27	-0.97	7.34k	-3.5%
07-01-26	Wed	27.97	0.39	15.44k	1.4%
06-01-26	Tue	27.58	-0.74	4.99k	-2.6%
05-01-26	Mon	28.32	0.64	2.71k	2.3%
02-01-26	Fri	27.68	0.43	509	1.6%
01-01-26	Thu	27.25	0.55	1.43k	2.1%
31-12-25	Wed	26.7	-0.3	13.77k	-1.1%
30-12-25	Tue	27	-0.51	6.5k	-1.9%
29-12-25	Mon	27.51	0.73	8.45k	2.7%
26-12-25	Fri	26.78	-0.2	3.35k	-0.7%
24-12-25	Wed	26.98	0.31	5.25k	1.2%
23-12-25	Tue	26.67	-0.64	11.98k	-2.3%
22-12-25	Mon	27.31	-0.22	2.37k	-0.8%
19-12-25	Fri	27.53	0.31	2.76k	1.1%
18-12-25	Thu	27.22	-0.76	4.29k	-2.7%
17-12-25	Wed	27.98	-0.21	231	-0.7%
16-12-25	Tue	28.19	0.12	686	0.4%
15-12-25	Mon	28.07	0.23	1.93k	0.8%
12-12-25	Fri	27.84	0.42	336	1.5%
11-12-25	Thu	27.42	1.1	4.17k	4.2%
10-12-25	Wed	26.32	-1.47	4.7k	-5.3%
09-12-25	Tue	27.79	0.8	202	3.0%
08-12-25	Mon	26.99	-0.01	818	0.0%
05-12-25	Fri	27	-1.1	16.81k	-3.9%
04-12-25	Thu	28.1	0.05	5.45k	0.2%
03-12-25	Wed	28.05	-0.01	3.86k	0.0%
02-12-25	Tue	28.06	-0.84	5.05k	-2.9%
01-12-25	Mon	28.9	0	521	0.0%
28-11-25	Fri	28.9	0.69	1.94k	2.4%
27-11-25	Thu	28.21	-0.68	9.74k	-2.4%
26-11-25	Wed	28.89	0.47	1.65k	1.7%
25-11-25	Tue	28.42	0.19	647	0.7%
24-11-25	Mon	28.23	-0.34	2.5k	-1.2%
21-11-25	Fri	28.57	-0.45	1.37k	-1.6%
20-11-25	Thu	29.02	0.21	969	0.7%
19-11-25	Wed	28.81	0.18	5.54k	0.6%
18-11-25	Tue	28.63	0.16	4.38k	0.6%
17-11-25	Mon	28.47	-0.14	2.08k	-0.5%
14-11-25	Fri	28.61	0.3	1.29k	1.1%
13-11-25	Thu	28.31	-1.53	18.74k	-5.1%
12-11-25	Wed	29.84	0.55	5.01k	1.9%
11-11-25	Tue	29.29	-0.02	811	-0.1%
10-11-25	Mon	29.31	-0.68	8.46k	-2.3%
07-11-25	Fri	29.99	-0.1	5.47k	-0.3%
06-11-25	Thu	30.09	-0.15	8.18k	-0.5%
04-11-25	Tue	30.24	0.49	3.69k	1.6%
03-11-25	Mon	29.75	-0.7	8.23k	-2.3%
31-10-25	Fri	30.45	0.45	5.13k	1.5%
30-10-25	Thu	30	-0.02	6.39k	-0.1%
29-10-25	Wed	30.02	-0.83	2.73k	-2.7%
28-10-25	Tue	30.85	0.28	1.65k	0.9%
27-10-25	Mon	30.57	-1.01	11.23k	-3.2%
24-10-25	Fri	31.58	1.47	3.72k	4.9%
23-10-25	Thu	30.11	-0.47	1.15k	-1.5%
21-10-25	Tue	30.58	-0.26	12k	-0.8%
20-10-25	Mon	30.84	-0.64	5.59k	-2.0%
17-10-25	Fri	31.48	0.71	2.47k	2.3%
16-10-25	Thu	30.77	-0.16	12.66k	-0.5%
15-10-25	Wed	30.93	-0.34	5.36k	-1.1%
14-10-25	Tue	31.27	-0.48	7.24k	-1.5%
13-10-25	Mon	31.75	1.01	16.57k	3.3%
10-10-25	Fri	30.74	-0.42	3.77k	-1.3%
09-10-25	Thu	31.16	-0.24	5.28k	-0.8%
08-10-25	Wed	31.4	0	4.06k	0.0%
07-10-25	Tue	31.4	-0.5	21.43k	-1.6%
06-10-25	Mon	31.9	0.45	893	1.4%
03-10-25	Fri	31.45	0.09	2.34k	0.3%
01-10-25	Wed	31.36	-0.84	2.62k	-2.6%
30-09-25	Tue	32.2	-0.65	2.94k	-2.0%
29-09-25	Mon	32.85	-0.16	5.36k	-0.5%
26-09-25	Fri	33.01	0.01	3.66k	0.0%
25-09-25	Thu	33	0.11	1.3k	0.3%
24-09-25	Wed	32.89	-0.29	3.09k	-0.9%
23-09-25	Tue	33.18	0.5	951	1.5%
22-09-25	Mon	32.68	-0.81	1.42k	-2.4%
19-09-25	Fri	33.49	-0.1	3.08k	-0.3%
18-09-25	Thu	33.59	0.18	809	0.5%
17-09-25	Wed	33.41	0.41	3.86k	1.2%
16-09-25	Tue	33	-1.18	4.51k	-3.5%
15-09-25	Mon	32.62	0.38	1.81k	1.2%
12-09-25	Fri	33.8	-0.62	4.72k	-1.8%
11-09-25	Thu	34.42	1.36	2.3k	4.1%
10-09-25	Wed	33.06	-0.94	200	-2.8%
09-09-25	Tue	34	-0.12	10.23k	-0.4%
08-09-25	Mon	34.12	1.52	18.99k	4.7%
05-09-25	Fri	32.6	1.55	53.96k	5.0%
04-09-25	Thu	31.05	-0.7	71.63k	-2.2%
03-09-25	Wed	31.75	-0.2	83.87k	-0.6%
02-09-25	Tue	31.95	0.35	65.85k	1.1%
01-09-25	Mon	31.6	-1.6	13.25k	-4.8%
29-08-25	Fri	33.2	-1.71	9.64k	-4.9%
28-08-25	Thu	34.91	0.42	3.55k	1.2%
26-08-25	Tue	34.49	0.6	8.82k	1.8%
25-08-25	Mon	33.89	-0.86	384	-2.5%
22-08-25	Fri	34.75	0.46	812	1.3%
21-08-25	Thu	34.29	-0.66	2.1k	-1.9%
20-08-25	Wed	34.95	0.62	3.26k	1.8%
19-08-25	Tue	34.33	-0.16	610	-0.5%
18-08-25	Mon	34.49	0.39	5.84k	1.1%
14-08-25	Thu	34.1	-0.08	1.69k	-0.2%
13-08-25	Wed	34.18	0.53	4.07k	1.6%
12-08-25	Tue	33.65	-0.35	830	-1.0%
11-08-25	Mon	34	0	845	0.0%
08-08-25	Fri	34	-1	113	-2.9%
07-08-25	Thu	35	-0.6	1.85k	-1.7%
06-08-25	Wed	35.6	0.31	3.21k	0.9%
05-08-25	Tue	35.29	0.78	3.96k	2.3%
04-08-25	Mon	34.51	0.26	604	0.8%
01-08-25	Fri	34.25	-0.25	119	-0.7%
31-07-25	Thu	34.5	0.5	875	1.5%
30-07-25	Wed	34	0.51	3.87k	1.5%
29-07-25	Tue	33.49	-1.27	12.77k	-3.7%
28-07-25	Mon	34.76	-0.24	2.2k	-0.7%
25-07-25	Fri	35	-0.6	890	-1.7%
24-07-25	Thu	35.6	-0.38	799	-1.1%
23-07-25	Wed	35.98	0.98	3.06k	2.8%