KIOCL Limited (BOM:540680)
India · Delayed Price · Currency is INR 342.65
-20.15 (-5.55%)
At close: Jan 20, 2026
KIOCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |