KIOCL Limited (BOM:540680)
India · Delayed Price · Currency is INR 518.50
-44.80 (-7.95%)
At close: Oct 8, 2025
KIOCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 514.60 | 534.20 | 505.00 | 512.05 | 512.05 | -1.24% | 170,378 |
| Oct 8, 2025 | 554.35 | 555.00 | 511.00 | 518.50 | 518.50 | -7.95% | 331,609 |
| Oct 7, 2025 | 630.00 | 630.00 | 562.50 | 563.30 | 563.30 | -9.87% | 742,007 |
| Oct 6, 2025 | 546.00 | 634.35 | 533.45 | 625.00 | 625.00 | 18.23% | 2,060,194 |
| Oct 3, 2025 | 438.45 | 528.65 | 438.45 | 528.65 | 528.65 | 20.00% | 608,729 |
| Oct 1, 2025 | 434.90 | 444.00 | 424.50 | 440.55 | 440.55 | 3.31% | 56,594 |
| Sep 30, 2025 | 435.25 | 445.40 | 420.05 | 426.45 | 426.45 | -1.51% | 23,548 |
| Sep 29, 2025 | 442.35 | 447.40 | 431.00 | 433.00 | 433.00 | -1.12% | 46,659 |
| Sep 26, 2025 | 464.00 | 464.00 | 431.90 | 437.90 | 437.90 | -4.17% | 50,931 |
| Sep 25, 2025 | 444.00 | 472.95 | 437.70 | 456.95 | 456.95 | 2.92% | 231,377 |
| Sep 24, 2025 | 443.65 | 449.00 | 434.95 | 444.00 | 444.00 | -0.29% | 35,169 |
| Sep 23, 2025 | 422.10 | 454.80 | 422.10 | 445.30 | 445.30 | 5.65% | 80,676 |
| Sep 22, 2025 | 426.90 | 439.00 | 417.10 | 421.50 | 421.50 | -2.14% | 76,246 |
| Sep 19, 2025 | 436.00 | 441.00 | 427.15 | 430.70 | 430.70 | -0.53% | 59,236 |
| Sep 18, 2025 | 436.35 | 443.50 | 429.05 | 433.00 | 433.00 | -0.76% | 81,381 |
| Sep 17, 2025 | 459.55 | 471.30 | 424.20 | 436.30 | 436.30 | -5.06% | 97,270 |
| Sep 16, 2025 | 460.00 | 467.00 | 456.40 | 459.55 | 459.55 | 0.19% | 42,766 |
| Sep 15, 2025 | 469.05 | 483.50 | 453.05 | 458.70 | 458.70 | -1.78% | 139,241 |
| Sep 12, 2025 | 460.00 | 473.90 | 452.30 | 467.00 | 467.00 | 2.48% | 84,917 |
| Sep 11, 2025 | 451.10 | 470.85 | 443.65 | 455.70 | 455.70 | 1.37% | 162,146 |
| Sep 10, 2025 | 451.00 | 464.25 | 436.35 | 449.55 | 449.55 | -0.41% | 132,387 |
| Sep 9, 2025 | 477.45 | 479.25 | 446.20 | 451.40 | 451.40 | -4.54% | 78,171 |
| Sep 8, 2025 | 451.05 | 494.95 | 451.05 | 472.85 | 472.85 | 4.65% | 459,387 |
| Sep 5, 2025 | 431.00 | 456.50 | 431.00 | 451.85 | 451.85 | 3.27% | 99,996 |
| Sep 4, 2025 | 438.50 | 447.15 | 428.85 | 437.55 | 437.55 | -0.15% | 164,177 |
| Sep 3, 2025 | 419.90 | 465.35 | 419.90 | 438.20 | 438.20 | 4.00% | 429,147 |
| Sep 2, 2025 | 416.90 | 433.00 | 406.75 | 421.35 | 421.35 | 1.98% | 119,587 |
| Sep 1, 2025 | 407.65 | 431.10 | 407.65 | 413.15 | 413.15 | 1.27% | 198,740 |
| Aug 29, 2025 | 408.50 | 413.80 | 400.70 | 407.95 | 407.95 | 0.68% | 78,920 |
| Aug 28, 2025 | 405.30 | 437.60 | 402.40 | 405.20 | 405.20 | -1.54% | 211,843 |
| Aug 26, 2025 | 426.00 | 427.45 | 407.05 | 411.55 | 411.55 | -2.68% | 53,479 |
| Aug 25, 2025 | 433.00 | 437.10 | 421.00 | 422.90 | 422.90 | -2.20% | 96,461 |
| Aug 22, 2025 | 438.05 | 445.55 | 424.05 | 432.40 | 432.40 | -2.84% | 274,521 |
| Aug 21, 2025 | 400.00 | 482.45 | 390.55 | 445.05 | 445.05 | 10.70% | 1,681,715 |
| Aug 20, 2025 | 407.00 | 413.45 | 378.80 | 402.05 | 402.05 | 0.30% | 522,717 |
| Aug 19, 2025 | 335.15 | 401.20 | 333.35 | 400.85 | 400.85 | 19.89% | 1,605,199 |
| Aug 18, 2025 | 331.25 | 337.55 | 326.65 | 334.35 | 334.35 | 1.72% | 27,603 |
| Aug 14, 2025 | 339.85 | 339.85 | 326.75 | 328.70 | 328.70 | -1.02% | 16,289 |
| Aug 13, 2025 | 335.60 | 347.55 | 330.95 | 332.10 | 332.10 | -1.53% | 59,091 |
| Aug 12, 2025 | 342.50 | 344.85 | 331.25 | 337.25 | 337.25 | -1.40% | 49,497 |
| Aug 11, 2025 | 351.95 | 363.30 | 339.30 | 342.05 | 342.05 | -1.00% | 76,242 |
| Aug 8, 2025 | 369.00 | 369.00 | 339.00 | 345.50 | 345.50 | -6.37% | 42,939 |
| Aug 7, 2025 | 364.95 | 372.25 | 354.55 | 369.00 | 369.00 | 0.49% | 160,521 |
| Aug 6, 2025 | 387.00 | 387.00 | 362.00 | 367.20 | 367.20 | -7.21% | 249,746 |
| Aug 5, 2025 | 394.00 | 410.00 | 382.65 | 395.75 | 395.75 | 1.94% | 1,692,318 |
| Aug 4, 2025 | 362.05 | 401.70 | 362.05 | 388.20 | 388.20 | 7.34% | 3,700,438 |
| Aug 1, 2025 | 317.35 | 374.20 | 317.35 | 361.65 | 361.65 | 13.71% | 2,028,193 |
| Jul 31, 2025 | 327.35 | 327.35 | 316.45 | 318.05 | 318.05 | -3.05% | 20,707 |
| Jul 30, 2025 | 338.00 | 338.00 | 324.00 | 328.05 | 328.05 | -1.83% | 10,247 |
| Jul 29, 2025 | 320.05 | 337.05 | 320.05 | 334.15 | 334.15 | 2.30% | 31,266 |