KIOCL Limited (KIOCL.NS) NSE

473.70

+22.05(+4.88%)

Updated at September 08 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 02, 2025299295.3295.3299.9293.762,273
July 01, 2025303.15299.9299.9304.729771,190
June 30, 2025299.5300.15300.15302.9296.0586,196
June 27, 2025294.6299.5299.5302.85292.4142,675
June 26, 2025294.05293.3293.3298288.2116,940
June 25, 2025288293.95293.95295.228891,247
June 24, 2025285.05286.4286.4295.2284.45216,815
June 23, 2025282.1283.55283.55285.65280.3114,473
June 20, 2025282.15287.3287.3288.9281.890,303
June 19, 2025290.8282.15282.15292.1280.867,529
June 18, 2025293290.75290.75295.65288.4544,214
June 17, 2025300.6293.4293.4304.8292.1563,055
June 16, 2025302300.55300.55303.95292.0580,142
June 13, 2025300300.95300.95304.7295.05140,844
June 12, 2025313.95309.35309.35318306.897,825
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved