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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	337.45	354.3	354.3	354.3	337.45	116,661
November 25, 2025	335.2	337.45	337.45	347.75	332.4	82,834
November 24, 2025	348.25	336.55	336.55	358	335.6	109,431
November 21, 2025	363.9	353.25	353.25	363.9	352.05	24,620
November 19, 2025	351.4	371	371	374	342.5	69,329
November 18, 2025	371.05	358.8	358.8	372.25	355.3	95,243
November 17, 2025	382.35	374	374	390.35	370	45,042
November 14, 2025	399.85	382	382	399.85	376.2	57,962
November 13, 2025	394.95	387.45	387.45	399.9	385	41,141
November 12, 2025	395.95	394.3	394.3	405	385.05	35,512
November 11, 2025	389.6	392.8	392.8	406.4	385.05	185,071
November 10, 2025	392.4	387.8	387.8	404.9	385	157,896
November 07, 2025	397.9	402.9	402.9	411.85	383	285,891
November 06, 2025	424	403.15	403.15	428.45	403.15	135,433
November 04, 2025	432.8	424.35	424.35	438.6	423	82,162
November 03, 2025	427.05	431.3	431.3	438	427.05	92,373
October 31, 2025	428	430.75	430.75	441.95	428	74,716
October 30, 2025	428.4	434.45	434.45	439.75	423.05	93,904
October 29, 2025	442.9	434.9	434.9	448.85	419	150,188
October 28, 2025	440.9	440.6	440.6	445.3	437.15	93,146
October 27, 2025	447	438.45	438.45	456.7	436.05	141,405
October 24, 2025	456	449.4	449.4	459.95	445	55,814
October 23, 2025	440	454.25	454.25	462.65	439.75	97,486
October 21, 2025	439	442.05	442.05	444.35	436.55	29,394
October 20, 2025	443	436.55	436.55	445	430	86,192
October 17, 2025	455	444.05	444.05	459.95	440.05	78,246
October 16, 2025	474	454.8	454.8	474	452.25	102,843
October 15, 2025	455	475.5	475.5	479.95	442.6	182,952
October 14, 2025	465	458.5	458.5	479	458.5	150,353
October 13, 2025	495	482.6	482.6	504.4	482.6	211,217
October 10, 2025	514	508	508	534	505	1.48M
October 09, 2025	514	512.45	512.45	533.65	504.65	2.5M
October 08, 2025	555.3	518.85	518.85	555.3	511.35	5.17M
October 07, 2025	625	565.55	565.55	630	564.85	5.79M
October 06, 2025	547.05	627.6	627.6	634.55	531.2	26.32M
October 03, 2025	440.7	528.8	528.8	528.8	438.35	9.84M
October 01, 2025	427.5	440.7	440.7	444.7	425	492,397
September 30, 2025	435	424.45	424.45	445.85	419.2	646,988
September 29, 2025	440	433.1	433.1	447.4	430.25	591,564
September 26, 2025	459.3	438.2	438.2	463.45	431.1	949,848
September 25, 2025	443.8	457.35	457.35	473.4	437	3.39M
September 24, 2025	441.95	443.9	443.9	450	435.6	574,178
September 23, 2025	425.2	444.75	444.75	455.35	424.65	1.62M
September 22, 2025	429.75	422.55	422.55	439	420.1	525,210
September 19, 2025	435.7	430.55	430.55	441.8	427	521,750
September 18, 2025	440	434.3	434.3	443.95	430.1	515,859
September 17, 2025	464.7	436.15	436.15	471.7	422.65	1.33M
September 16, 2025	459.75	459.75	459.75	467.6	456.05	584,550
September 15, 2025	471	458.75	458.75	484	452.6	1.4M
September 12, 2025	459.95	466.55	466.55	474	452.05	1.55M
September 11, 2025	452	455.8	455.8	470.6	443.45	2M
September 10, 2025	450.8	448.75	448.75	464	437.05	1.25M
September 09, 2025	475	450.8	450.8	479.7	442.15	1.05M
September 08, 2025	455	473.7	473.7	495	453.1	5.7M

KIOCL Limited (KIOCL.NS) NSE