KIOCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	364.20	389.35	364.20	381.80	381.80	5.62%	32,740
Dec 23, 2025	342.70	376.95	342.70	361.50	361.50	5.49%	42,579
Dec 22, 2025	336.40	347.80	336.40	342.70	342.70	2.09%	7,738
Dec 19, 2025	328.55	337.95	328.55	335.70	335.70	2.52%	5,929
Dec 18, 2025	335.20	336.00	326.00	327.45	327.45	-2.86%	24,186
Dec 17, 2025	338.30	344.65	335.40	337.10	337.10	-0.31%	7,691
Dec 16, 2025	342.15	347.70	336.85	338.15	338.15	-1.97%	12,450
Dec 15, 2025	340.30	356.00	338.00	344.95	344.95	-0.16%	19,945
Dec 12, 2025	331.55	346.80	330.70	345.50	345.50	4.52%	52,016
Dec 11, 2025	333.25	334.70	324.00	330.55	330.55	-0.54%	12,361
Dec 10, 2025	333.80	342.70	330.60	332.35	332.35	-	16,380
Dec 9, 2025	332.45	334.45	323.00	332.35	332.35	-1.29%	19,394
Dec 8, 2025	340.00	351.10	329.60	336.70	336.70	-1.49%	24,395
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