KIOCL Limited (BOM:540680)
India · Delayed Price · Currency is INR 430.60
-3.60 (-0.83%)
At close: Oct 31, 2025
KIOCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 426.15 | 441.60 | 426.15 | 430.60 | 430.60 | -0.83% | 7,174 |
| Oct 30, 2025 | 438.75 | 439.65 | 425.00 | 434.20 | 434.20 | 1.02% | 7,461 |
| Oct 29, 2025 | 440.95 | 448.60 | 420.20 | 429.80 | 429.80 | -2.40% | 22,321 |
| Oct 28, 2025 | 442.45 | 445.00 | 437.00 | 440.35 | 440.35 | 0.38% | 17,431 |
| Oct 27, 2025 | 445.35 | 456.35 | 436.80 | 438.70 | 438.70 | -2.00% | 14,071 |
| Oct 24, 2025 | 464.90 | 464.90 | 445.05 | 447.65 | 447.65 | -1.38% | 6,798 |
| Oct 23, 2025 | 436.15 | 464.00 | 436.15 | 453.90 | 453.90 | 2.56% | 26,020 |
| Oct 21, 2025 | 430.70 | 444.55 | 430.70 | 442.55 | 442.55 | 1.12% | 5,022 |
| Oct 20, 2025 | 430.00 | 447.50 | 430.00 | 437.65 | 437.65 | -1.86% | 16,022 |
| Oct 17, 2025 | 454.85 | 459.95 | 434.05 | 445.95 | 445.95 | -2.17% | 30,216 |
| Oct 16, 2025 | 480.95 | 480.95 | 455.00 | 455.85 | 455.85 | -4.80% | 21,917 |
| Oct 15, 2025 | 457.90 | 481.30 | 442.00 | 478.85 | 478.85 | 4.46% | 26,651 |
| Oct 14, 2025 | 474.00 | 482.00 | 458.40 | 458.40 | 458.40 | -4.99% | 19,738 |
| Oct 13, 2025 | 498.00 | 498.00 | 482.45 | 482.50 | 482.50 | -4.98% | 20,086 |
| Oct 10, 2025 | 513.80 | 532.00 | 505.10 | 507.80 | 507.80 | -0.83% | 89,788 |
| 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 |