KIOCL Limited (KIOCL.NS) NSE

388.10

-0.15(-0.04%)

Updated at June 02 03:29PM

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 June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,474.21, while ₹1000 invested 1 year ago would be worth ₹1,300.39. This corresponds to total returns of 3,704.9%, 47.42%, 30.04%, respectively, with annualized returns of 46.6%, 8.07%, 30.04%.

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
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
April 13, 2026	349	357.05	357.05	363.9	344.15	233,301
April 10, 2026	352.8	357.95	357.95	364.95	352.8	213,297
April 09, 2026	351	351.65	351.65	359.75	346.95	209,877
April 08, 2026	354	351.9	351.9	358.45	347.7	242,962
April 07, 2026	341.75	341.9	341.9	350.65	338.15	160,771
April 06, 2026	342.7	344	344	349.5	338	259,954
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 20, 2026	-1	-1	351.75	-1	-1	0
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 04, 2026	-1	-1	309.5	-1	-1	0
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