KIOCL Limited (BOM:540680)
India · Delayed Price · Currency is INR 406.15
+8.25 (2.07%)
At close: Apr 21, 2026
BOM:540680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 412.00 | 415.00 | 395.00 | 397.90 | 397.90 | -3.20% | 23,046 |
| Apr 17, 2026 | 394.25 | 418.00 | 393.65 | 411.05 | 411.05 | 4.10% | 79,415 |
| Apr 16, 2026 | 371.90 | 413.70 | 370.05 | 394.85 | 394.85 | 7.71% | 271,591 |
| Apr 15, 2026 | 360.05 | 372.85 | 360.05 | 366.60 | 366.60 | 2.47% | 17,315 |
| Apr 13, 2026 | 350.00 | 363.95 | 343.95 | 357.75 | 357.75 | 0.07% | 20,538 |
| Apr 10, 2026 | 357.05 | 364.90 | 355.30 | 357.50 | 357.50 | 1.62% | 29,384 |
| Apr 9, 2026 | 350.00 | 359.25 | 346.20 | 351.80 | 351.80 | 0.14% | 23,825 |
| Apr 8, 2026 | 355.50 | 359.30 | 348.00 | 351.30 | 351.30 | 2.96% | 22,964 |
| Apr 7, 2026 | 347.55 | 350.15 | 339.60 | 341.20 | 341.20 | -0.70% | 19,520 |
| Apr 6, 2026 | 345.05 | 349.45 | 338.15 | 343.60 | 343.60 | 0.28% | 38,827 |
| Apr 2, 2026 | 339.20 | 343.90 | 328.50 | 342.65 | 342.65 | -1.00% | 27,396 |
| Apr 1, 2026 | 322.00 | 349.70 | 322.00 | 346.10 | 346.10 | 9.34% | 45,564 |
| Mar 30, 2026 | 322.80 | 329.00 | 314.70 | 316.55 | 316.55 | -3.23% | 35,353 |
| Mar 27, 2026 | 333.80 | 342.35 | 321.55 | 327.10 | 327.10 | -1.65% | 27,544 |
| Mar 25, 2026 | 332.50 | 345.00 | 329.35 | 332.60 | 332.60 | 0.60% | 48,821 |
| Mar 24, 2026 | 323.95 | 337.90 | 320.50 | 330.60 | 330.60 | 1.82% | 70,065 |
| Mar 23, 2026 | 341.20 | 349.00 | 321.00 | 324.70 | 324.70 | -7.70% | 143,098 |
| Mar 20, 2026 | 310.50 | 369.35 | 310.50 | 351.80 | 351.80 | 14.29% | 940,858 |
| Mar 19, 2026 | 318.95 | 321.00 | 304.45 | 307.80 | 307.80 | -5.26% | 10,790 |
| Mar 18, 2026 | 316.40 | 328.85 | 313.00 | 324.90 | 324.90 | 3.09% | 38,467 |
| Mar 17, 2026 | 300.00 | 321.00 | 296.80 | 315.15 | 315.15 | 6.18% | 25,064 |
| Mar 16, 2026 | 300.15 | 303.60 | 290.55 | 296.80 | 296.80 | -1.44% | 14,844 |
| Mar 13, 2026 | 309.45 | 315.80 | 299.00 | 301.15 | 301.15 | -5.48% | 6,732 |
| Mar 12, 2026 | 315.00 | 323.00 | 306.00 | 318.60 | 318.60 | 1.17% | 11,609 |
| Mar 11, 2026 | 306.05 | 327.75 | 306.05 | 314.90 | 314.90 | 0.30% | 7,032 |
| Mar 10, 2026 | 309.75 | 316.00 | 304.95 | 313.95 | 313.95 | 2.63% | 12,858 |
| Mar 9, 2026 | 312.10 | 312.10 | 301.10 | 305.90 | 305.90 | -2.98% | 7,463 |
| Mar 6, 2026 | 316.15 | 321.10 | 314.05 | 315.30 | 315.30 | -0.27% | 8,264 |
| Mar 5, 2026 | 310.75 | 319.65 | 310.75 | 316.15 | 316.15 | 2.03% | 14,499 |
| Mar 4, 2026 | 318.20 | 319.95 | 307.50 | 309.85 | 309.85 | -4.38% | 12,406 |
| Mar 2, 2026 | 311.05 | 332.75 | 311.05 | 324.05 | 324.05 | -3.99% | 21,602 |
| Feb 27, 2026 | 343.00 | 343.00 | 335.55 | 337.50 | 337.50 | -1.75% | 10,773 |
| Feb 26, 2026 | 340.90 | 349.90 | 339.30 | 343.50 | 343.50 | 1.22% | 16,247 |
| Feb 25, 2026 | 334.50 | 352.00 | 334.50 | 339.35 | 339.35 | 1.48% | 15,044 |
| Feb 24, 2026 | 332.55 | 337.00 | 328.65 | 334.40 | 334.40 | -0.13% | 5,772 |
| Feb 23, 2026 | 343.25 | 345.20 | 331.60 | 334.85 | 334.85 | -1.85% | 14,329 |
| Feb 20, 2026 | 345.40 | 349.20 | 339.35 | 341.15 | 341.15 | -0.90% | 7,634 |
| Feb 19, 2026 | 356.20 | 360.60 | 343.00 | 344.25 | 344.25 | -3.34% | 8,295 |
| Feb 18, 2026 | 353.60 | 373.25 | 353.20 | 356.15 | 356.15 | 0.74% | 26,093 |
| Feb 17, 2026 | 347.65 | 359.10 | 347.65 | 353.55 | 353.55 | 0.57% | 6,550 |
| Feb 16, 2026 | 351.15 | 355.95 | 346.05 | 351.55 | 351.55 | 0.37% | 6,400 |
| 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 |