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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	440.95	451.65	451.65	457	430.5	1.78M
September 04, 2025	440.75	437.8	437.8	447.4	428.6	1.7M
September 03, 2025	420	437.35	437.35	465.5	419.85	8.37M
September 02, 2025	415	422.4	422.4	433.65	406.5	2.05M
September 01, 2025	412	413.8	413.8	430.8	409.4	1.97M
August 29, 2025	405.4	407.4	407.4	413.9	401	1.21M
August 28, 2025	410	405.25	405.25	438.3	402.3	3.14M
August 26, 2025	424.95	411.5	411.5	427	406.3	1.07M
August 25, 2025	434.45	423	423	437.55	420	1.09M
August 22, 2025	439.9	431.75	431.75	445.7	423.85	3.44M
August 21, 2025	399	444.25	444.25	482.8	390.25	21.34M
August 20, 2025	407.15	402.35	402.35	412.5	378.6	7.12M
August 19, 2025	337.15	401	401	401.45	332.4	17.49M
August 18, 2025	330	334.55	334.55	338.7	326.15	486,183
August 14, 2025	332.55	328.7	328.7	338	326.45	361,293
August 13, 2025	337.35	332.5	332.5	348	330.2	689,799
August 12, 2025	343	336.65	336.65	344.5	331.2	699,796
August 11, 2025	346	342.5	342.5	363.4	339.15	1M
August 08, 2025	369.6	345.45	345.45	369.6	334	844,561
August 07, 2025	364.6	369.35	369.35	372.35	354.35	1.4M
August 06, 2025	386.45	366.25	366.25	386.45	361.55	1.93M
August 05, 2025	395	394.6	394.6	409.9	382.55	8.76M
August 04, 2025	369.3	390.15	390.15	401.7	369.3	23.89M
August 01, 2025	317.8	362.05	362.05	374	317.05	23.33M
July 31, 2025	322.8	317.9	317.9	326.9	315.2	171,671
July 30, 2025	333.5	327.35	327.35	334.45	323.2	254,828
July 29, 2025	327	335.2	335.2	337.5	322.6	411,772

KIOCL Limited (KIOCL.NS) NSE