KIOCL Limited - KIOCL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	344.3	340.85	340.85	350	339	156,329
February 19, 2026	356.05	344.25	344.25	361.05	343	195,798
February 18, 2026	354	356.4	356.4	373.85	353.2	356,437
February 17, 2026	350	353.2	353.2	359	348.55	147,917
February 16, 2026	353.1	351.85	351.85	357	346.25	140,162
February 13, 2026	361.9	350.75	350.75	376.45	349	497,665
February 12, 2026	368	360.55	360.55	369.95	355.45	98,098
February 11, 2026	372.9	366.7	366.7	372.9	362.6	93,700
February 10, 2026	377	370.4	370.4	385	370.15	217,322
February 09, 2026	355.25	372.6	372.6	385.7	354.25	366,541
February 06, 2026	359.35	352.5	352.5	359.4	347.5	116,132
February 05, 2026	369	360.45	360.45	378.9	356	221,331
February 04, 2026	359.7	363.15	363.15	368.75	356.8	164,780
February 03, 2026	360.95	360.85	360.85	369	349.05	208,865
February 02, 2026	348.8	348.15	348.15	350.9	335	198,214
February 01, 2026	360	351.35	351.35	373	343.15	152,933
January 30, 2026	375	360.85	360.85	375	357	174,432
January 29, 2026	364.25	378.55	378.55	381.85	360.65	347,190
January 28, 2026	346.05	363.1	363.1	368	346.05	276,869
January 27, 2026	340	345.3	345.3	349.9	331.4	219,543
January 23, 2026	350.5	339.9	339.9	353.5	336	133,321
January 22, 2026	350.7	351.05	351.05	354.9	343.65	141,699
January 21, 2026	343	344.8	344.8	354.4	338.7	314,378
January 20, 2026	362.5	342.65	342.65	368	340.25	240,498
January 19, 2026	370	361.8	361.8	376.4	360	103,703
January 16, 2026	382.75	373.85	373.85	385.3	370.6	168,403
January 14, 2026	363.95	379.35	379.35	387	361.15	844,126
January 13, 2026	366.95	362	362	375.3	359	171,223
January 12, 2026	367.75	364.35	364.35	373.35	354.7	255,856
January 09, 2026	373.95	366.3	366.3	382.7	362	218,697
January 08, 2026	390	373.8	373.8	393.8	371.3	221,132
January 07, 2026	403	392.95	392.95	404.8	388.35	230,050
January 06, 2026	385.05	403.45	403.45	413.55	385.05	765,629
January 05, 2026	406.5	386.45	386.45	411.2	381.55	309,435
January 02, 2026	407.7	402.8	402.8	411.95	400	217,453
January 01, 2026	403	406.4	406.4	418.4	400.6	338,266
December 31, 2025	398.8	401.55	401.55	411	393.85	417,956
December 30, 2025	380.9	398.85	398.85	412	380.9	2.07M
December 29, 2025	400	378.8	378.8	410.9	375	577,920
December 26, 2025	380.75	393.65	393.65	405.8	380.75	830,994
December 24, 2025	362.95	380.75	380.75	389.9	362.7	792,285
December 23, 2025	345.15	362.05	362.05	376.9	342.1	927,344
December 22, 2025	340	343.1	343.1	348	337.05	101,708
December 19, 2025	330.9	335.85	335.85	337.7	330	66,668
December 18, 2025	335	327.8	327.8	336.3	325.35	75,335
December 17, 2025	339.3	337	337	345	336	44,252
December 16, 2025	345	338.15	338.15	347.65	336.35	61,567
December 15, 2025	343	344.65	344.65	356.45	337	139,668
December 12, 2025	331.95	344.9	344.9	346.8	331.95	239,523
December 11, 2025	333.05	330.3	330.3	337.95	324.2	45,977
December 10, 2025	335.2	332.2	332.2	343.9	330.35	81,797
December 09, 2025	330.6	333	333	335	322.55	78,410
December 08, 2025	339.3	335	335	351.45	329	146,098
December 05, 2025	349.7	339.65	339.65	362.4	333	463,239
December 04, 2025	351.35	345.15	345.15	357.55	342.5	64,748
December 03, 2025	360.95	353.7	353.7	370.3	350.15	91,172
December 02, 2025	347	359.65	359.65	370	344.25	100,548
December 01, 2025	356.9	352.45	352.45	359.25	347.15	68,387
November 28, 2025	382.8	355.35	355.35	387.9	353.4	321,604
November 27, 2025	364.8	372	372	372	362	83,405

KIOCL Limited (KIOCL.NS) NSE