KIOCL Limited (NSE:KIOCL)
India · Delayed Price · Currency is INR 363.10
+17.80 (5.15%)
At close: Jan 28, 2026
KIOCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 346.05 | 368.00 | 346.05 | 363.10 | 363.10 | 5.15% | 276,769 |
| Jan 27, 2026 | 340.00 | 349.90 | 331.40 | 345.30 | 345.30 | 1.59% | 219,543 |
| Jan 23, 2026 | 350.50 | 353.50 | 336.00 | 339.90 | 339.90 | -3.18% | 133,321 |
| Jan 22, 2026 | 350.70 | 354.90 | 343.65 | 351.05 | 351.05 | 1.81% | 141,699 |
| Jan 21, 2026 | 343.00 | 354.40 | 338.70 | 344.80 | 344.80 | 0.63% | 314,378 |
| Jan 20, 2026 | 362.50 | 368.00 | 340.25 | 342.65 | 342.65 | -5.29% | 240,498 |
| Jan 19, 2026 | 370.00 | 376.40 | 360.00 | 361.80 | 361.80 | -3.22% | 103,703 |
| Jan 16, 2026 | 382.75 | 385.30 | 370.60 | 373.85 | 373.85 | -1.45% | 168,807 |
| Jan 14, 2026 | 363.95 | 387.00 | 361.15 | 379.35 | 379.35 | 4.79% | 844,128 |
| Jan 13, 2026 | 366.95 | 375.30 | 359.00 | 362.00 | 362.00 | -0.64% | 171,225 |
| Jan 12, 2026 | 367.75 | 373.35 | 354.70 | 364.35 | 364.35 | -0.53% | 255,808 |
| Jan 9, 2026 | 373.95 | 382.70 | 362.00 | 366.30 | 366.30 | -2.01% | 218,798 |
| Jan 8, 2026 | 390.00 | 393.80 | 371.30 | 373.80 | 373.80 | -4.87% | 221,132 |
| Jan 7, 2026 | 403.00 | 404.80 | 388.35 | 392.95 | 392.95 | -2.60% | 230,050 |
| Jan 6, 2026 | 385.05 | 413.55 | 385.05 | 403.45 | 403.45 | 4.40% | 765,629 |
| Jan 5, 2026 | 406.50 | 411.20 | 381.55 | 386.45 | 386.45 | -4.06% | 309,600 |
| Jan 2, 2026 | 407.70 | 411.95 | 400.00 | 402.80 | 402.80 | -0.89% | 217,453 |
| Jan 1, 2026 | 403.00 | 418.40 | 400.60 | 406.40 | 406.40 | 1.21% | 338,266 |
| Dec 31, 2025 | 398.80 | 411.00 | 393.85 | 401.55 | 401.55 | 0.68% | 417,956 |
| Dec 30, 2025 | 380.90 | 412.00 | 380.90 | 398.85 | 398.85 | 5.29% | 2,072,014 |
| Dec 29, 2025 | 400.00 | 410.90 | 375.00 | 378.80 | 378.80 | -3.77% | 577,920 |
| Dec 26, 2025 | 380.75 | 405.80 | 380.75 | 393.65 | 393.65 | 3.39% | 830,994 |
| Dec 24, 2025 | 362.95 | 389.90 | 362.70 | 380.75 | 380.75 | 5.17% | 792,385 |
| Dec 23, 2025 | 345.15 | 376.90 | 342.10 | 362.05 | 362.05 | 5.52% | 927,344 |
| Dec 22, 2025 | 340.00 | 348.00 | 337.05 | 343.10 | 343.10 | 2.16% | 101,708 |
| Dec 19, 2025 | 330.90 | 337.70 | 330.00 | 335.85 | 335.85 | 2.46% | 66,644 |
| Dec 18, 2025 | 335.00 | 336.30 | 325.35 | 327.80 | 327.80 | -2.73% | 75,251 |
| Dec 17, 2025 | 339.30 | 345.00 | 336.00 | 337.00 | 337.00 | -0.34% | 44,252 |
| Dec 16, 2025 | 345.00 | 347.65 | 336.35 | 338.15 | 338.15 | -1.89% | 61,560 |
| Dec 15, 2025 | 343.00 | 356.45 | 337.00 | 344.65 | 344.65 | -0.07% | 139,653 |
| Dec 12, 2025 | 331.95 | 346.80 | 331.95 | 344.90 | 344.90 | 4.42% | 239,523 |
| Dec 11, 2025 | 333.05 | 337.95 | 324.20 | 330.30 | 330.30 | -0.57% | 45,977 |
| Dec 10, 2025 | 335.20 | 343.90 | 330.35 | 332.20 | 332.20 | -0.24% | 81,763 |
| Dec 9, 2025 | 330.60 | 335.00 | 322.55 | 333.00 | 333.00 | -0.60% | 78,362 |
| Dec 8, 2025 | 339.30 | 351.45 | 329.00 | 335.00 | 335.00 | -1.37% | 146,098 |
| Dec 5, 2025 | 349.70 | 362.40 | 333.00 | 339.65 | 339.65 | -1.59% | 463,422 |
| Dec 4, 2025 | 351.35 | 357.55 | 342.50 | 345.15 | 345.15 | -2.42% | 64,748 |
| Dec 3, 2025 | 360.95 | 370.30 | 350.15 | 353.70 | 353.70 | -1.65% | 91,148 |
| Dec 2, 2025 | 347.00 | 370.00 | 344.25 | 359.65 | 359.65 | 2.04% | 100,548 |
| Dec 1, 2025 | 356.90 | 359.25 | 347.15 | 352.45 | 352.45 | -0.82% | 68,387 |
| Nov 28, 2025 | 382.80 | 387.90 | 353.40 | 355.35 | 355.35 | -4.48% | 321,613 |
| Nov 27, 2025 | 364.80 | 372.00 | 362.00 | 372.00 | 372.00 | 5.00% | 83,261 |
| Nov 26, 2025 | 337.45 | 354.30 | 337.45 | 354.30 | 354.30 | 4.99% | 115,122 |
| Nov 25, 2025 | 335.20 | 347.75 | 332.40 | 337.45 | 337.45 | 0.27% | 82,834 |
| Nov 24, 2025 | 348.25 | 358.00 | 335.60 | 336.55 | 336.55 | -4.73% | 109,431 |
| Nov 21, 2025 | 363.90 | 363.90 | 352.05 | 353.25 | 353.25 | -2.12% | 24,626 |
| Nov 20, 2025 | 364.90 | 370.00 | 356.05 | 360.90 | 360.90 | -2.72% | 27,006 |
| Nov 19, 2025 | 351.40 | 374.00 | 342.50 | 371.00 | 371.00 | 3.40% | 69,354 |
| Nov 18, 2025 | 371.05 | 372.25 | 355.30 | 358.80 | 358.80 | -4.06% | 95,243 |
| Nov 17, 2025 | 382.35 | 390.35 | 370.00 | 374.00 | 374.00 | -2.09% | 45,082 |