KIOCL Limited (BOM:540680)
India · Delayed Price · Currency is INR 386.75
+1.80 (0.47%)
At close: Aug 21, 2026
BOM:540680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 390.05 | 395.00 | 385.65 | 386.75 | 386.75 | 0.47% | 1,904 |
| Aug 20, 2026 | 383.30 | 395.00 | 380.65 | 384.95 | 384.95 | 2.12% | 14,083 |
| Aug 19, 2026 | 383.00 | 385.00 | 376.20 | 376.95 | 376.95 | -2.08% | 10,652 |
| Aug 18, 2026 | 388.20 | 391.30 | 382.80 | 384.95 | 384.95 | -0.75% | 3,374 |
| Aug 17, 2026 | 392.95 | 393.25 | 385.00 | 387.85 | 387.85 | -0.33% | 12,275 |
| Aug 14, 2026 | 384.95 | 397.00 | 382.05 | 389.15 | 389.15 | 1.09% | 20,578 |
| Aug 13, 2026 | 397.20 | 399.30 | 377.30 | 384.95 | 384.95 | -2.67% | 20,783 |
| Aug 12, 2026 | 393.95 | 407.05 | 389.85 | 395.50 | 395.50 | 1.03% | 29,377 |
| Aug 11, 2026 | 394.50 | 397.00 | 390.05 | 391.45 | 391.45 | -0.28% | 7,489 |
| Aug 10, 2026 | 392.00 | 401.00 | 390.00 | 392.55 | 392.55 | 0.43% | 12,205 |
| Aug 7, 2026 | 396.75 | 397.25 | 389.00 | 390.85 | 390.85 | -0.96% | 7,358 |
| Aug 6, 2026 | 395.35 | 409.00 | 393.00 | 394.65 | 394.65 | 0.82% | 12,153 |
| Aug 5, 2026 | 393.80 | 395.35 | 388.85 | 391.45 | 391.45 | -0.05% | 12,382 |
| Aug 4, 2026 | 402.10 | 402.10 | 384.40 | 391.65 | 391.65 | -0.70% | 12,571 |
| Aug 3, 2026 | 365.55 | 410.10 | 365.55 | 394.40 | 394.40 | 7.83% | 267,404 |
| Jul 31, 2026 | 358.55 | 389.40 | 358.45 | 365.75 | 365.75 | 3.04% | 78,006 |
| Jul 30, 2026 | 366.20 | 366.20 | 352.05 | 354.95 | 354.95 | -1.88% | 9,267 |
| Jul 29, 2026 | 352.75 | 365.20 | 351.70 | 361.75 | 361.75 | 3.88% | 3,751 |
| Jul 28, 2026 | 356.60 | 356.60 | 348.00 | 348.25 | 348.25 | -1.93% | 1,469 |
| Jul 27, 2026 | 354.75 | 358.75 | 353.00 | 355.10 | 355.10 | 1.62% | 2,817 |
| Jul 24, 2026 | 350.10 | 350.60 | 341.95 | 349.45 | 349.45 | -0.44% | 3,646 |
| Jul 23, 2026 | 354.20 | 357.35 | 350.10 | 351.00 | 351.00 | -1.82% | 7,172 |
| Jul 22, 2026 | 367.00 | 367.00 | 357.25 | 357.50 | 357.50 | -2.99% | 4,416 |
| Jul 21, 2026 | 373.45 | 373.45 | 367.70 | 368.50 | 368.50 | -0.83% | 733 |
| Jul 20, 2026 | 371.80 | 373.75 | 368.60 | 371.60 | 371.60 | 0.01% | 7,985 |
| Jul 17, 2026 | 375.05 | 375.05 | 369.00 | 371.55 | 371.55 | -1.01% | 3,074 |
| Jul 16, 2026 | 374.05 | 381.50 | 374.05 | 375.35 | 375.35 | -0.67% | 2,327 |
| Jul 15, 2026 | 382.85 | 383.25 | 376.95 | 377.90 | 377.90 | -0.40% | 6,742 |
| Jul 14, 2026 | 388.00 | 392.20 | 379.00 | 379.40 | 379.40 | -1.66% | 8,168 |
| Jul 13, 2026 | 375.05 | 387.85 | 375.05 | 385.80 | 385.80 | 1.25% | 12,268 |
| Jul 10, 2026 | 380.95 | 389.00 | 379.85 | 381.05 | 381.05 | 1.14% | 7,919 |
| Jul 9, 2026 | 377.80 | 381.25 | 375.55 | 376.75 | 376.75 | 0.65% | 8,847 |
| Jul 8, 2026 | 384.10 | 388.10 | 371.75 | 374.30 | 374.30 | -3.04% | 15,375 |
| Jul 7, 2026 | 387.00 | 392.40 | 383.20 | 386.05 | 386.05 | -0.23% | 3,389 |
| Jul 6, 2026 | 394.90 | 394.90 | 384.90 | 386.95 | 386.95 | -0.15% | 1,087 |
| Jul 3, 2026 | 386.85 | 398.00 | 386.85 | 387.55 | 387.55 | 0.13% | 17,337 |
| Jul 2, 2026 | 389.35 | 392.35 | 385.20 | 387.05 | 387.05 | 0.06% | 3,570 |
| Jul 1, 2026 | 390.30 | 394.40 | 386.00 | 386.80 | 386.80 | -0.67% | 7,576 |
| Jun 30, 2026 | 387.30 | 394.00 | 386.75 | 389.40 | 389.40 | -0.31% | 4,350 |
| Jun 29, 2026 | 390.45 | 394.35 | 385.00 | 390.60 | 390.60 | -0.50% | 8,210 |
| Jun 25, 2026 | 399.10 | 401.00 | 389.10 | 392.55 | 392.55 | -1.59% | 13,716 |
| Jun 24, 2026 | 401.85 | 401.85 | 395.25 | 398.90 | 398.90 | 0.47% | 4,027 |
| Jun 23, 2026 | 411.75 | 411.75 | 395.40 | 397.05 | 397.05 | -2.47% | 8,836 |
| Jun 22, 2026 | 401.95 | 415.00 | 401.95 | 407.10 | 407.10 | 0.68% | 13,657 |
| Jun 19, 2026 | 407.00 | 411.25 | 401.50 | 404.35 | 404.35 | -1.11% | 6,308 |
| Jun 18, 2026 | 413.30 | 423.60 | 406.90 | 408.90 | 408.90 | -0.34% | 36,606 |
| Jun 17, 2026 | 409.60 | 416.90 | 408.65 | 410.30 | 410.30 | 0.06% | 27,492 |
| Jun 16, 2026 | 402.40 | 417.75 | 402.40 | 410.05 | 410.05 | 1.90% | 32,157 |
| Jun 15, 2026 | 400.25 | 410.00 | 400.25 | 402.40 | 402.40 | 0.83% | 30,720 |
| Jun 12, 2026 | 394.15 | 402.60 | 390.35 | 399.10 | 399.10 | 3.30% | 17,959 |