KIOCL Limited (BOM:540680)
India · Delayed Price · Currency is INR 395.75
+7.55 (1.94%)
At close: Aug 5, 2025
KIOCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 339.80 | 345.10 | 325.40 | 326.65 | 326.65 | -4.05% | 69,049 |
| Jul 25, 2025 | 354.90 | 356.75 | 338.00 | 340.45 | 340.45 | -5.90% | 83,746 |
| Jul 24, 2025 | 360.15 | 384.00 | 352.60 | 361.80 | 361.80 | 0.46% | 525,176 |
| Jul 23, 2025 | 320.05 | 371.00 | 317.25 | 360.15 | 360.15 | 15.75% | 676,488 |
| Jul 22, 2025 | 306.00 | 316.35 | 306.00 | 311.15 | 311.15 | 1.80% | 15,981 |
| Jul 21, 2025 | 297.90 | 317.60 | 291.60 | 305.65 | 305.65 | 5.14% | 132,048 |
| Jul 18, 2025 | 295.45 | 295.45 | 287.85 | 290.70 | 290.70 | -1.12% | 6,310 |
| Jul 17, 2025 | 292.30 | 296.25 | 291.60 | 294.00 | 294.00 | 0.56% | 1,061 |
| Jul 16, 2025 | 292.90 | 294.10 | 291.30 | 292.35 | 292.35 | -0.15% | 813 |
| Jul 15, 2025 | 291.70 | 295.30 | 290.60 | 292.80 | 292.80 | 0.29% | 3,546 |
| Jul 14, 2025 | 288.45 | 292.75 | 284.75 | 291.95 | 291.95 | 1.21% | 10,398 |
| Jul 11, 2025 | 293.30 | 293.30 | 286.60 | 288.45 | 288.45 | -0.93% | 3,487 |
| Jul 10, 2025 | 293.10 | 294.05 | 288.80 | 291.15 | 291.15 | 0.36% | 1,487 |
| Jul 9, 2025 | 292.80 | 293.00 | 287.30 | 290.10 | 290.10 | -1.12% | 4,585 |
| Jul 8, 2025 | 302.85 | 302.85 | 289.75 | 293.40 | 293.40 | 0.65% | 4,524 |
| Jul 7, 2025 | 288.20 | 293.15 | 286.00 | 291.50 | 291.50 | 0.05% | 5,964 |
| Jul 4, 2025 | 291.60 | 294.75 | 288.30 | 291.35 | 291.35 | -0.88% | 9,943 |
| Jul 3, 2025 | 295.80 | 297.10 | 291.00 | 293.95 | 293.95 | -0.54% | 5,154 |
| Jul 2, 2025 | 300.05 | 300.05 | 293.50 | 295.55 | 295.55 | -1.19% | 1,591 |
| Jul 1, 2025 | 299.75 | 303.45 | 296.85 | 299.10 | 299.10 | -0.13% | 2,702 |
| Jun 30, 2025 | 301.95 | 302.25 | 296.00 | 299.50 | 299.50 | -0.12% | 6,463 |
| Jun 27, 2025 | 299.90 | 302.15 | 293.10 | 299.85 | 299.85 | 2.29% | 13,834 |
| Jun 26, 2025 | 295.00 | 297.45 | 289.00 | 293.15 | 293.15 | -0.03% | 8,713 |
| Jun 25, 2025 | 280.55 | 294.75 | 280.55 | 293.25 | 293.25 | 2.52% | 10,827 |
| Jun 24, 2025 | 284.25 | 295.00 | 284.05 | 286.05 | 286.05 | 0.78% | 21,571 |
| Jun 23, 2025 | 281.25 | 286.10 | 280.05 | 283.85 | 283.85 | -1.30% | 32,998 |
| Jun 20, 2025 | 294.90 | 294.90 | 283.10 | 287.60 | 287.60 | 2.28% | 3,333 |
| Jun 19, 2025 | 291.00 | 292.20 | 280.60 | 281.20 | 281.20 | -3.15% | 6,035 |
| Jun 18, 2025 | 302.90 | 302.90 | 288.75 | 290.35 | 290.35 | -1.43% | 11,150 |
| Jun 17, 2025 | 299.05 | 304.80 | 292.50 | 294.55 | 294.55 | -2.03% | 9,246 |
| Jun 16, 2025 | 299.55 | 301.80 | 292.00 | 300.65 | 300.65 | -0.31% | 8,912 |
| Jun 13, 2025 | 300.05 | 304.00 | 295.55 | 301.60 | 301.60 | -2.16% | 4,948 |
| Jun 12, 2025 | 312.60 | 318.55 | 307.00 | 308.25 | 308.25 | -1.31% | 8,163 |
| Jun 11, 2025 | 311.00 | 321.45 | 311.00 | 312.35 | 312.35 | -0.27% | 5,112 |
| Jun 10, 2025 | 318.40 | 321.00 | 310.25 | 313.20 | 313.20 | -1.11% | 5,612 |
| Jun 9, 2025 | 324.80 | 324.80 | 315.20 | 316.70 | 316.70 | 0.35% | 10,151 |
| Jun 6, 2025 | 317.85 | 326.00 | 314.65 | 315.60 | 315.60 | 0.70% | 17,732 |
| Jun 5, 2025 | 320.95 | 322.15 | 311.25 | 313.40 | 313.40 | 0.27% | 7,122 |
| Jun 4, 2025 | 312.35 | 323.80 | 310.95 | 312.55 | 312.55 | -0.89% | 37,355 |
| Jun 3, 2025 | 298.85 | 334.95 | 298.85 | 315.35 | 315.35 | 5.50% | 211,087 |
| Jun 2, 2025 | 300.45 | 302.20 | 296.00 | 298.90 | 298.90 | -1.86% | 9,154 |