KIOCL Limited (KIOCL.NS) NSE

435.85

-2.35(-0.54%)

Updated at September 29 01:17PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025459.3438.2438.2463.45431.1949,848
September 25, 2025443.8457.35457.35473.44373.39M
September 24, 2025441.95443.9443.9450435.6574,178
September 23, 2025425.2444.75444.75455.35424.651.62M
September 22, 2025429.75422.55422.55439420.1525,210
September 19, 2025435.7430.55430.55441.8427521,750
September 18, 2025440434.3434.3443.95430.1515,859
September 17, 2025464.7436.15436.15471.7422.651.33M
September 16, 2025459.75459.75459.75467.6456.05584,550
September 15, 2025471458.75458.75484452.61.4M
September 12, 2025459.95466.55466.55474452.051.55M
September 11, 2025452455.8455.8470.6443.452M
September 10, 2025450.8448.75448.75464437.051.25M
September 09, 2025475450.8450.8479.7442.151.05M
September 08, 2025455473.7473.7495453.15.7M
September 05, 2025440.95451.65451.65457430.51.78M
September 04, 2025440.75437.8437.8447.4428.61.7M
September 03, 2025420437.35437.35465.5419.858.37M
September 02, 2025415422.4422.4433.65406.52.05M
September 01, 2025412413.8413.8430.8409.41.97M
August 29, 2025405.4407.4407.4413.94011.21M
August 28, 2025410405.25405.25438.3402.33.14M
August 26, 2025424.95411.5411.5427406.31.07M
August 25, 2025434.45423423437.554201.09M
August 22, 2025439.9431.75431.75445.7423.853.44M
August 21, 2025399444.25444.25482.8390.2521.34M
August 20, 2025407.15402.35402.35412.5378.67.12M
August 19, 2025337.15401401401.45332.417.49M
August 18, 2025330334.55334.55338.7326.15486,183
August 14, 2025332.55328.7328.7338326.45361,293
August 13, 2025337.35332.5332.5348330.2689,799
August 12, 2025343336.65336.65344.5331.2699,796
August 11, 2025346342.5342.5363.4339.151M
August 08, 2025369.6345.45345.45369.6334844,561
August 07, 2025364.6369.35369.35372.35354.351.4M
August 06, 2025386.45366.25366.25386.45361.551.93M
August 05, 2025395394.6394.6409.9382.558.76M
August 04, 2025369.3390.15390.15401.7369.323.89M
August 01, 2025317.8362.05362.05374317.0523.33M
July 31, 2025322.8317.9317.9326.9315.2171,671
July 30, 2025333.5327.35327.35334.45323.2254,828
July 29, 2025327335.2335.2337.5322.6411,772
July 28, 2025337.85327.2327.2345.45325.05483,354
July 25, 2025354.5340.35340.35356.9337.2899,441
July 24, 2025360361.7361.7384352.256.72M
July 23, 2025319.95358.8358.8368.65316.810.01M
July 22, 2025308.5310.7310.7317307.4309,892
July 21, 2025292.15306.5306.5318292.151.38M
July 18, 2025292290.7290.7293.4528853,583
July 17, 2025292.55293.35293.35298.4290.240,102
July 16, 2025290.5292.5292.5294290.521,554
July 15, 2025292.1293.45293.45295.5290.2548,382
July 14, 2025289.5292.1292.1293.928538,357
July 11, 2025289.9288.05288.05293.528627,462
July 10, 2025294.5291291294.5288.7536,498
July 09, 2025292.85290.3290.3294.3288.3535,906
July 08, 2025293.85292.8292.8294.75288.542,563
July 07, 2025291.25291.6291.6293.9285.857,191
July 04, 2025293.35291.25291.25295.2288.345,306
July 03, 2025295.6293.55293.55298.8290.950,430
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved