KIOCL Limited (KIOCL.NS) NSE
342.70
-1.8(-0.52%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
342.70
-1.8(-0.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 342.45 | 342.7 | 342.7 | 344.6 | 328 | 226,174 |
| April 01, 2026 | 322.55 | 344.5 | 344.5 | 350 | 322.55 | 499,337 |
| March 30, 2026 | 324 | 316.9 | 316.9 | 329.25 | 313.45 | 279,530 |
| March 27, 2026 | 331.55 | 326.95 | 326.95 | 342 | 321.05 | 361,497 |
| March 25, 2026 | 335 | 332.7 | 332.7 | 345.45 | 328 | 438,611 |
| March 24, 2026 | 330.45 | 330.4 | 330.4 | 337.95 | 320.15 | 442,547 |
| March 23, 2026 | 342 | 324.6 | 324.6 | 348.8 | 321.15 | 1.4M |
| March 19, 2026 | 319.9 | 307.5 | 307.5 | 321.05 | 305 | 102,057 |
| March 18, 2026 | 318 | 325.1 | 325.1 | 328.9 | 313.6 | 268,735 |
| March 17, 2026 | 299.8 | 314.85 | 314.85 | 322 | 296.75 | 351,937 |
| March 16, 2026 | 301.95 | 296.9 | 296.9 | 301.95 | 290.65 | 101,377 |
| March 13, 2026 | 315 | 301 | 301 | 316.8 | 298.5 | 123,096 |
| March 12, 2026 | 317.95 | 318.9 | 318.9 | 324 | 306 | 181,738 |
| March 11, 2026 | 315.6 | 314.4 | 314.4 | 328.2 | 311.1 | 218,443 |
| March 10, 2026 | 311.45 | 314.1 | 314.1 | 316.6 | 303.6 | 203,061 |
| March 09, 2026 | 312.95 | 306.1 | 306.1 | 312.95 | 300 | 115,301 |
| March 06, 2026 | 314.1 | 316.15 | 316.15 | 322.7 | 313.35 | 85,888 |
| March 05, 2026 | 311.75 | 317.25 | 317.25 | 321.5 | 310.45 | 128,526 |
| March 02, 2026 | 317.95 | 324 | 324 | 332.65 | 317.95 | 157,643 |
| February 27, 2026 | 342.25 | 337.35 | 337.35 | 343.05 | 335.15 | 80,140 |
| February 26, 2026 | 340.05 | 342.9 | 342.9 | 349.95 | 340 | 205,676 |
| February 25, 2026 | 335.4 | 338.95 | 338.95 | 352.7 | 335.4 | 226,930 |
| February 24, 2026 | 333 | 334.1 | 334.1 | 338 | 329 | 132,498 |
| February 23, 2026 | 342.85 | 335 | 335 | 344.45 | 331.9 | 142,793 |
| February 20, 2026 | 344.3 | 340.85 | 0 | 350 | 339 | 156,329 |
| February 19, 2026 | 356.05 | 344.25 | 0 | 361.05 | 343 | 195,798 |
| February 18, 2026 | 354 | 356.4 | 0 | 373.85 | 353.2 | 356,437 |
| February 17, 2026 | 350 | 353.2 | 0 | 359 | 348.55 | 147,917 |
| February 16, 2026 | 353.1 | 351.85 | 0 | 357 | 346.25 | 140,162 |
| February 13, 2026 | 361.9 | 350.75 | 0 | 376.45 | 349 | 497,759 |
| February 12, 2026 | 368 | 360.55 | 0 | 369.95 | 355.45 | 98,199 |
| February 11, 2026 | 372.9 | 366.7 | 0 | 372.9 | 362.6 | 93,700 |
| February 10, 2026 | 377 | 371.5 | 0 | 385 | 370.15 | 217,326 |
| February 09, 2026 | 355.25 | 372.6 | 0 | 385.7 | 354.25 | 366,541 |
| February 06, 2026 | 359.35 | 352.5 | 0 | 359.4 | 347.5 | 116,164 |
| February 05, 2026 | 369 | 360.45 | 0 | 378.9 | 356 | 221,331 |
| February 04, 2026 | 359.7 | 363.15 | 0 | 368.75 | 356.8 | 164,780 |
| February 03, 2026 | 360.95 | 360.85 | 0 | 369 | 349.05 | 208,865 |
| February 02, 2026 | 348.8 | 348.15 | 0 | 350.9 | 335 | 198,214 |
| February 01, 2026 | 360 | 351.35 | 0 | 373 | 343.15 | 152,934 |
| January 30, 2026 | 375 | 360.85 | 0 | 375 | 357 | 174,432 |
| January 29, 2026 | 364.25 | 378.55 | 0 | 381.85 | 360.65 | 347,190 |
| January 28, 2026 | 346.05 | 363.1 | 0 | 368 | 346.05 | 276,869 |
| January 27, 2026 | 340 | 345.3 | 0 | 349.9 | 331.4 | 219,543 |
| January 23, 2026 | 350.5 | 339.9 | 0 | 353.5 | 336 | 133,321 |
| January 22, 2026 | 350.7 | 351.05 | 0 | 354.9 | 343.65 | 141,699 |
| January 21, 2026 | 343 | 344.8 | 0 | 354.4 | 338.7 | 314,378 |
| January 20, 2026 | 362.5 | 342.65 | 0 | 368 | 340.25 | 240,498 |
| January 19, 2026 | 370 | 361.8 | 0 | 376.4 | 360 | 103,703 |
| January 16, 2026 | 382.75 | 373.85 | 0 | 385.3 | 370.6 | 168,807 |
| January 14, 2026 | 363.95 | 379.35 | 0 | 387 | 361.15 | 844,128 |
| January 13, 2026 | 366.95 | 362 | 0 | 375.3 | 359 | 171,225 |
| January 12, 2026 | 367.75 | 364.35 | 0 | 373.35 | 354.7 | 255,856 |
| January 09, 2026 | 373.95 | 366.3 | 0 | 382.7 | 362 | 218,798 |
| January 08, 2026 | 390 | 373.8 | 0 | 393.8 | 371.3 | 221,132 |
| January 07, 2026 | 403 | 392.95 | 0 | 404.8 | 388.35 | 230,050 |
| January 06, 2026 | 385.05 | 403.45 | 0 | 413.55 | 385.05 | 765,629 |
| January 05, 2026 | 406.5 | 386.45 | 0 | 411.2 | 381.55 | 309,600 |
| January 02, 2026 | 407.7 | 402.8 | 0 | 411.95 | 400 | 217,453 |
| January 01, 2026 | 403 | 406.4 | 0 | 418.4 | 400.6 | 338,266 |