KIOCL Limited (BOM:540680)
India · Delayed Price · Currency is INR 348.70
+3.50 (1.01%)
At close: Oct 7, 2026
BOM:540680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 340.85 | 353.00 | 337.40 | 348.70 | 348.70 | 1.01% | 11,843 |
| Oct 6, 2026 | 326.90 | 347.10 | 326.00 | 345.20 | 345.20 | 7.04% | 8,208 |
| Oct 5, 2026 | 324.55 | 331.55 | 321.80 | 322.50 | 322.50 | -0.85% | 3,715 |
| Oct 1, 2026 | 331.00 | 331.35 | 321.00 | 325.25 | 325.25 | -2.62% | 6,422 |
| Sep 30, 2026 | 338.95 | 343.25 | 331.60 | 334.00 | 334.00 | -0.27% | 10,330 |
| Sep 29, 2026 | 332.40 | 338.25 | 328.30 | 334.90 | 334.90 | 0.74% | 6,044 |
| Sep 28, 2026 | 343.85 | 343.85 | 327.45 | 332.45 | 332.45 | -2.31% | 6,228 |
| Sep 25, 2026 | 340.15 | 345.75 | 338.50 | 340.30 | 340.30 | -0.07% | 4,760 |
| Sep 24, 2026 | 347.05 | 347.40 | 340.00 | 340.55 | 340.55 | -2.34% | 4,618 |
| Sep 23, 2026 | 345.45 | 351.00 | 344.40 | 348.70 | 348.70 | 1.66% | 7,587 |
| Sep 22, 2026 | 343.40 | 350.00 | 340.00 | 343.00 | 343.00 | 0.66% | 4,706 |
| Sep 21, 2026 | 343.05 | 343.65 | 339.40 | 340.75 | 340.75 | 0.19% | 2,768 |
| Sep 18, 2026 | 338.85 | 344.00 | 336.10 | 340.10 | 340.10 | 0.87% | 4,476 |
| Sep 17, 2026 | 330.05 | 338.85 | 330.00 | 337.15 | 337.15 | 3.23% | 6,188 |
| Sep 16, 2026 | 341.00 | 342.50 | 324.00 | 326.60 | 326.60 | -3.98% | 7,977 |
| Sep 15, 2026 | 358.50 | 358.50 | 339.00 | 340.15 | 340.15 | -4.41% | 11,610 |
| Sep 11, 2026 | 369.05 | 369.05 | 355.00 | 355.85 | 355.85 | -3.18% | 5,369 |
| Sep 10, 2026 | 375.85 | 380.00 | 365.60 | 367.55 | 367.55 | -1.63% | 5,085 |
| Sep 9, 2026 | 374.35 | 378.65 | 373.25 | 373.65 | 373.65 | -0.89% | 3,661 |
| Sep 8, 2026 | 376.40 | 378.50 | 372.55 | 377.00 | 377.00 | 0.16% | 1,174 |
| Sep 7, 2026 | 380.95 | 382.10 | 375.00 | 376.40 | 376.40 | -1.67% | 9,307 |
| Sep 4, 2026 | 381.85 | 386.65 | 381.65 | 382.80 | 382.80 | 0.70% | 1,204 |
| Sep 3, 2026 | 385.00 | 389.45 | 379.50 | 380.15 | 380.15 | -0.16% | 10,432 |
| Sep 2, 2026 | 384.00 | 384.10 | 377.90 | 380.75 | 380.75 | -0.76% | 8,906 |
| Sep 1, 2026 | 381.15 | 396.00 | 379.95 | 383.65 | 383.65 | 0.66% | 8,723 |
| Aug 31, 2026 | 382.90 | 385.40 | 377.40 | 381.15 | 381.15 | -1.50% | 12,775 |
| Aug 28, 2026 | 385.00 | 389.00 | 383.15 | 386.95 | 386.95 | 0.99% | 4,323 |
| Aug 27, 2026 | 389.60 | 389.70 | 380.60 | 383.15 | 383.15 | -1.44% | 3,552 |
| Aug 26, 2026 | 381.00 | 390.00 | 381.00 | 388.75 | 388.75 | 2.29% | 11,241 |
| Aug 25, 2026 | 387.80 | 389.00 | 379.15 | 380.05 | 380.05 | -2.09% | 7,149 |
| Aug 24, 2026 | 394.45 | 394.45 | 387.00 | 388.15 | 388.15 | 0.36% | 3,024 |
| 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 |