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 ₹36,985.29 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,410.07, while ₹1000 invested 1 year ago would be worth ₹1,291.51. This corresponds to total returns of 3,598.53%, 41.01%, 29.15%, respectively, with annualized returns of 45.52%, 7.11%, 29.15%.

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
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
May 26, 2026	396.65	397.1	397.1	409.8	395.5	216,791
May 25, 2026	388.15	397.55	397.55	402.8	388.15	240,903
May 22, 2026	383	384.3	384.3	389.25	380.3	93,024
May 21, 2026	380	381.65	381.65	390.2	378.5	106,595
May 20, 2026	375	376.6	376.6	378.4	367.7	111,873
May 19, 2026	382.05	378.05	378.05	388	375.1	110,678
May 18, 2026	380	380.65	380.65	383.7	374	154,915
May 15, 2026	399	387.45	387.45	399.45	385.85	119,920
May 14, 2026	400.4	399.5	399.5	410.45	391	229,926
May 13, 2026	380	396.45	396.45	403.5	380	410,852
May 12, 2026	394.7	379.6	379.6	396.7	377	134,291
May 11, 2026	398.1	395.75	395.75	403.35	393.3	138,195
May 08, 2026	407.5	401.7	401.7	408.65	396.6	277,688
May 07, 2026	410.1	408.45	408.45	416.45	406	235,803
May 06, 2026	412.4	409.1	409.1	419	400.5	246,614
May 05, 2026	409.1	411.05	411.05	418.45	406	136,685
May 04, 2026	412	411.3	411.3	422.8	406.6	224,069
April 30, 2026	413	406.1	406.1	419.5	403.5	280,724
April 29, 2026	421.95	414.3	414.3	430	411.2	386,525
April 28, 2026	414	419.9	419.9	442	412	1.25M
April 27, 2026	404	413.9	413.9	427.2	402	635,133
April 24, 2026	414.2	399.65	399.65	416.7	393.15	320,963
April 23, 2026	412.35	412.2	412.2	423	410	400,219
April 22, 2026	405	413.65	413.65	423.1	402.8	889,650
April 21, 2026	397.9	405.8	405.8	410.95	395.4	427,793
April 20, 2026	411	397.15	397.15	412.2	395	329,221
April 17, 2026	394	411.65	411.65	417.5	392.05	1.37M
April 16, 2026	371	395.15	395.15	414	368.6	4.32M
April 15, 2026	365	366.6	366.6	372.55	364.55	202,646