KIOCL Limited (KIOCL.NS) NSE

Currency In INR

KIOCL.NS Historical Return

If you invested ₹1000 in KIOCL Limited (KIOCL.NS) since IPO date, it would be worth ₹38,049.02 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,602.66, while ₹1000 invested 1 year ago would be worth ₹898.9. This corresponds to total returns of 3,704.9%, 60.27%, -10.11%, respectively, with annualized returns of 45.33%, 9.89%, -10.11%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KIOCL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	384.8	388.1	388.1	392.3	384.75	70,105
August 20, 2026	379.1	385.4	385.4	395.6	379.1	162,076
August 19, 2026	383.7	377.5	377.5	387	376.3	60,848
August 18, 2026	387.3	384	384	391.85	382.1	63,816
August 17, 2026	389.45	388.15	388.15	393.7	384.65	66,532
August 14, 2026	384.9	389.55	389.55	397.6	382.1	156,879
August 13, 2026	394	384.85	384.85	399.8	375	292,062
August 12, 2026	390.9	395.4	395.4	407.05	390	309,155
August 11, 2026	396	390.9	390.9	397.4	389.8	89,617
August 10, 2026	392.15	393.1	393.1	401.7	389.4	122,310
August 07, 2026	392	391.75	391.75	397.3	389.05	61,756
August 06, 2026	395.9	394.45	394.45	409.6	391	297,023
August 05, 2026	392	391.95	391.95	396.3	389	115,253
August 04, 2026	395.95	391.3	391.3	397.6	384	275,440
August 03, 2026	371	394.9	394.9	410.7	369.55	2.83M
July 31, 2026	357.7	365.55	365.55	389.85	357.2	1.38M
July 30, 2026	360.1	356.2	356.2	365.9	351	71,082
July 29, 2026	350.5	361.35	361.35	366	349.95	82,148
July 28, 2026	354.95	348.7	348.7	356	347.2	32,111
July 27, 2026	352	355.35	355.35	359.2	352	63,495
July 23, 2026	356.05	351.15	351.15	357.9	350.15	44,839
July 22, 2026	368.5	357.1	357.1	370.4	355.95	110,833
July 21, 2026	370.3	368.9	368.9	374.5	366.1	42,543
July 20, 2026	370.1	371.8	371.8	374.4	369.45	34,592
July 17, 2026	375.05	370.4	370.4	375.6	368.8	45,058
July 16, 2026	379.3	375.65	375.65	380.7	375.05	44,118
July 15, 2026	380.4	378.8	378.8	384	377	54,157
July 14, 2026	384.6	379.3	379.3	392.9	378.5	96,848
July 13, 2026	380.95	386.5	386.5	388	375.8	88,243
July 10, 2026	380	380.95	380.95	389.95	380	91,479
July 09, 2026	376	377.05	377.05	381.45	376	48,625
July 08, 2026	384.5	374.15	374.15	395.8	371.5	92,714
July 07, 2026	387.05	385.8	385.8	393	383.1	123,567
July 06, 2026	387.2	387.05	387.05	389.95	384.95	55,812
July 03, 2026	389.65	387.6	387.6	398.4	386.5	112,706
July 02, 2026	389	386.55	386.55	395.7	384.85	62,717
July 01, 2026	390.25	386.95	386.95	395.7	385.15	66,539
June 30, 2026	388	389.35	389.35	395.75	386.05	98,404
June 29, 2026	391.45	391.05	391.05	394.55	385.4	50,386
June 25, 2026	401.4	391.75	391.75	402.8	389	80,677
June 24, 2026	400	398.8	398.8	401.35	395.2	91,786
June 23, 2026	408.05	397.55	397.55	408.9	395.15	94,340
June 22, 2026	404.15	407.85	407.85	415.5	404.15	165,424
June 19, 2026	407	405.45	405.45	411.7	401.5	127,501
June 18, 2026	414.4	409.15	409.15	424	406.25	346,296
June 17, 2026	410.4	410.7	410.7	416.95	409	170,472
June 16, 2026	402.55	410.45	410.45	417.85	402.55	388,117
June 15, 2026	405	402.55	402.55	411	400.1	124,908
June 12, 2026	393	398.65	398.65	403.8	390.35	229,980
June 11, 2026	396.9	386.4	386.4	397	385	144,889
June 10, 2026	415	398.2	398.2	419	395.75	154,809
June 09, 2026	391.25	411.25	411.25	414	391.25	595,207
June 08, 2026	401	388	388	403.7	386.1	190,441
June 05, 2026	401	405.45	405.45	418.3	394.35	576,454
June 04, 2026	384	395.3	395.3	409.7	384	479,407
June 03, 2026	386.5	383.7	383.7	389.65	375.8	215,093
June 02, 2026	384	388.1	388.1	400.5	380.25	405,588
June 01, 2026	398	388.25	388.25	406.15	385	196,226
May 29, 2026	408.45	396.7	396.7	409	390.1	393,944
May 27, 2026	397.1	416.1	416.1	428	397.1	782,039