KIOCL Limited (BOM:540680)
India · Delayed Price · Currency is INR 341.80
-3.70 (-1.07%)
At close: Dec 5, 2025
KIOCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 351.25 | 362.75 | 333.55 | 341.80 | 341.80 | -1.07% | 66,140 |
| Dec 4, 2025 | 352.35 | 357.25 | 342.50 | 345.50 | 345.50 | -2.15% | 9,245 |
| Dec 3, 2025 | 362.05 | 369.00 | 350.00 | 353.10 | 353.10 | -2.74% | 15,462 |
| Dec 2, 2025 | 364.95 | 369.00 | 345.00 | 363.05 | 363.05 | 3.15% | 8,294 |
| Dec 1, 2025 | 356.00 | 359.00 | 347.45 | 351.95 | 351.95 | -0.98% | 12,539 |
| Nov 28, 2025 | 380.50 | 387.35 | 353.05 | 355.45 | 355.45 | -4.32% | 25,610 |
| Nov 27, 2025 | 369.75 | 371.50 | 363.25 | 371.50 | 371.50 | 4.99% | 11,723 |
| Nov 26, 2025 | 337.10 | 353.85 | 337.10 | 353.85 | 353.85 | 5.00% | 10,318 |
| Nov 25, 2025 | 337.80 | 345.95 | 332.75 | 337.00 | 337.00 | 0.27% | 11,671 |
| Nov 24, 2025 | 347.70 | 358.10 | 335.00 | 336.10 | 336.10 | -4.67% | 8,154 |
| Nov 21, 2025 | 360.95 | 364.10 | 350.05 | 352.55 | 352.55 | -2.48% | 5,409 |
| Nov 20, 2025 | 362.05 | 369.00 | 360.05 | 361.50 | 361.50 | -2.64% | 9,796 |
| Nov 19, 2025 | 354.95 | 376.50 | 343.05 | 371.30 | 371.30 | 3.51% | 13,036 |
| Nov 18, 2025 | 374.00 | 374.00 | 355.45 | 358.70 | 358.70 | -4.13% | 19,428 |
| Nov 17, 2025 | 375.10 | 390.00 | 366.60 | 374.15 | 374.15 | -2.36% | 20,008 |
| Nov 14, 2025 | 393.90 | 397.90 | 376.50 | 383.20 | 383.20 | -0.76% | 6,151 |
| Nov 13, 2025 | 399.00 | 401.00 | 379.00 | 386.15 | 386.15 | -2.04% | 8,212 |
| Nov 12, 2025 | 395.00 | 405.20 | 390.00 | 394.20 | 394.20 | 0.25% | 7,000 |
| Nov 11, 2025 | 386.20 | 405.60 | 384.35 | 393.20 | 393.20 | 1.65% | 11,832 |
| Nov 10, 2025 | 399.80 | 404.05 | 385.00 | 386.80 | 386.80 | -3.73% | 15,440 |
| Nov 7, 2025 | 398.50 | 411.00 | 383.15 | 401.80 | 401.80 | -0.37% | 47,492 |
| Nov 6, 2025 | 423.00 | 428.20 | 403.30 | 403.30 | 403.30 | -4.99% | 20,362 |
| Nov 4, 2025 | 431.90 | 436.85 | 423.15 | 424.50 | 424.50 | -1.84% | 17,594 |
| Nov 3, 2025 | 431.00 | 437.30 | 428.60 | 432.45 | 432.45 | 0.43% | 7,437 |
| 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 |