KIOCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	312.10	312.10	301.10	305.90	305.90	-2.98%	7,463
Mar 6, 2026	316.15	321.10	314.05	315.30	315.30	-0.27%	8,264
Mar 5, 2026	310.75	319.65	310.75	316.15	316.15	2.03%	14,499
Mar 4, 2026	318.20	319.95	307.50	309.85	309.85	-4.38%	12,406
Mar 2, 2026	311.05	332.75	311.05	324.05	324.05	-3.99%	21,602
Feb 27, 2026	343.00	343.00	335.55	337.50	337.50	-1.75%	10,773
Feb 26, 2026	340.90	349.90	339.30	343.50	343.50	1.22%	16,247
Feb 25, 2026	334.50	352.00	334.50	339.35	339.35	1.48%	15,044
Feb 24, 2026	332.55	337.00	328.65	334.40	334.40	-0.13%	5,772
Feb 23, 2026	343.25	345.20	331.60	334.85	334.85	-1.85%	14,329
Feb 20, 2026	345.40	349.20	339.35	341.15	341.15	-0.90%	7,634
Feb 19, 2026	356.20	360.60	343.00	344.25	344.25	-3.34%	8,295
Feb 18, 2026	353.60	373.25	353.20	356.15	356.15	0.74%	26,093
Feb 17, 2026	347.65	359.10	347.65	353.55	353.55	0.57%	6,550
Feb 16, 2026	351.15	355.95	346.05	351.55	351.55	0.37%	6,400
Feb 13, 2026	360.40	374.95	348.85	350.25	350.25	-2.78%	29,985
Feb 12, 2026	366.35	368.00	358.45	360.25	360.25	-1.64%	3,977
Feb 11, 2026	371.50	371.50	363.00	366.25	366.25	-1.33%	6,703
Feb 10, 2026	373.05	385.00	369.90	371.20	371.20	-0.35%	18,654
Feb 9, 2026	354.15	385.95	353.40	372.50	372.50	5.43%	49,514
Feb 6, 2026	361.00	361.00	348.60	353.30	353.30	-1.82%	6,342
Feb 5, 2026	362.70	375.00	356.20	359.85	359.85	-0.80%	11,160
Feb 4, 2026	361.00	368.90	357.60	362.75	362.75	0.48%	21,152
Feb 3, 2026	355.80	364.95	349.80	361.00	361.00	3.94%	11,633
Feb 2, 2026	347.45	351.50	335.30	347.30	347.30	-	10,694
Feb 1, 2026	373.55	373.55	342.45	347.30	347.30	-3.77%	21,063
Jan 30, 2026	375.05	375.05	358.05	360.90	360.90	-4.74%	33,081
Jan 29, 2026	365.65	381.00	361.00	378.85	378.85	4.04%	58,773
Jan 28, 2026	345.45	368.00	345.45	364.15	364.15	5.41%	52,082
Jan 27, 2026	340.80	350.40	331.50	345.45	345.45	1.39%	45,483
Jan 23, 2026	345.80	353.50	337.00	340.70	340.70	-3.03%	28,226
Jan 22, 2026	348.95	354.00	344.55	351.35	351.35	1.65%	34,543
Jan 21, 2026	342.70	353.30	338.80	345.65	345.65	0.88%	37,547
Jan 20, 2026	362.75	366.20	340.70	342.65	342.65	-5.55%	29,307
Jan 19, 2026	366.45	376.15	360.50	362.80	362.80	-3.02%	16,221
Jan 16, 2026	380.50	385.00	371.00	374.10	374.10	-1.31%	7,808
Jan 14, 2026	362.30	386.75	360.70	379.05	379.05	4.71%	50,818
Jan 13, 2026	365.20	374.45	360.00	362.00	362.00	-0.63%	17,358
Jan 12, 2026	365.95	371.70	354.30	364.30	364.30	-0.76%	31,466
Jan 9, 2026	373.15	383.50	362.00	367.10	367.10	-1.61%	19,601
Jan 8, 2026	389.80	395.95	371.30	373.10	373.10	-5.05%	24,554
Jan 7, 2026	400.50	410.50	388.45	392.95	392.95	-2.42%	29,412
Jan 6, 2026	386.40	413.60	386.00	402.70	402.70	4.18%	54,867
Jan 5, 2026	405.05	411.55	381.70	386.55	386.55	-3.95%	25,010
Jan 2, 2026	407.15	411.90	400.05	402.45	402.45	-0.78%	17,984
Jan 1, 2026	402.00	417.45	401.75	405.60	405.60	1.05%	24,236
Dec 31, 2025	398.55	410.40	394.80	401.40	401.40	0.98%	25,173
Dec 30, 2025	379.80	411.90	379.80	397.50	397.50	4.80%	150,150
Dec 29, 2025	398.80	411.00	375.25	379.30	379.30	-3.56%	29,509
Dec 26, 2025	380.00	405.75	380.00	393.30	393.30	3.01%	97,092