KIOCL Limited (NSE:KIOCL)
India · Delayed Price · Currency is INR 442.00
+17.55 (4.13%)
Oct 1, 2025, 3:30 PM IST
KIOCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 427.50 | 444.70 | 425.00 | 440.70 | 440.70 | 3.83% | 491,275 |
| Sep 30, 2025 | 435.00 | 445.85 | 419.20 | 424.45 | 424.45 | -2.00% | 646,988 |
| Sep 29, 2025 | 440.00 | 447.40 | 430.25 | 433.10 | 433.10 | -1.16% | 591,564 |
| Sep 26, 2025 | 459.30 | 463.45 | 431.10 | 438.20 | 438.20 | -4.19% | 949,948 |
| Sep 25, 2025 | 443.80 | 473.40 | 437.00 | 457.35 | 457.35 | 3.03% | 3,394,112 |
| Sep 24, 2025 | 441.95 | 450.00 | 435.60 | 443.90 | 443.90 | -0.19% | 574,178 |
| Sep 23, 2025 | 425.20 | 455.35 | 424.65 | 444.75 | 444.75 | 5.25% | 1,621,626 |
| Sep 22, 2025 | 429.75 | 439.00 | 420.10 | 422.55 | 422.55 | -1.86% | 525,210 |
| Sep 19, 2025 | 435.70 | 441.80 | 427.00 | 430.55 | 430.55 | -0.86% | 521,750 |
| Sep 18, 2025 | 440.00 | 443.95 | 430.10 | 434.30 | 434.30 | -0.42% | 515,859 |
| Sep 17, 2025 | 464.70 | 471.70 | 422.65 | 436.15 | 436.15 | -5.13% | 1,334,360 |
| Sep 16, 2025 | 459.75 | 467.60 | 456.05 | 459.75 | 459.75 | 0.22% | 584,550 |
| Sep 15, 2025 | 471.00 | 484.00 | 452.60 | 458.75 | 458.75 | -1.67% | 1,402,272 |
| Sep 12, 2025 | 459.95 | 474.00 | 452.05 | 466.55 | 466.55 | 2.36% | 1,548,003 |
| Sep 11, 2025 | 452.00 | 470.60 | 443.45 | 455.80 | 455.80 | 1.57% | 1,999,419 |
| Sep 10, 2025 | 450.80 | 464.00 | 437.05 | 448.75 | 448.75 | -0.45% | 1,245,327 |
| Sep 9, 2025 | 475.00 | 479.70 | 442.15 | 450.80 | 450.80 | -4.83% | 1,047,849 |
| Sep 8, 2025 | 455.00 | 495.00 | 453.10 | 473.70 | 473.70 | 4.88% | 5,700,845 |
| Sep 5, 2025 | 440.95 | 457.00 | 430.50 | 451.65 | 451.65 | 3.16% | 1,784,445 |
| Sep 4, 2025 | 440.75 | 447.40 | 428.60 | 437.80 | 437.80 | 0.10% | 1,699,206 |
| Sep 3, 2025 | 420.00 | 465.50 | 419.85 | 437.35 | 437.35 | 3.54% | 8,373,731 |
| Sep 2, 2025 | 415.00 | 433.65 | 406.50 | 422.40 | 422.40 | 2.08% | 2,045,884 |
| Sep 1, 2025 | 412.00 | 430.80 | 409.40 | 413.80 | 413.80 | 1.57% | 1,972,748 |
| Aug 29, 2025 | 405.40 | 413.90 | 401.00 | 407.40 | 407.40 | 0.53% | 1,210,003 |
| Aug 28, 2025 | 410.00 | 438.30 | 402.30 | 405.25 | 405.25 | -1.52% | 3,138,030 |
| Aug 26, 2025 | 424.95 | 427.00 | 406.30 | 411.50 | 411.50 | -2.72% | 1,072,046 |
| Aug 25, 2025 | 434.45 | 437.55 | 420.00 | 423.00 | 423.00 | -2.03% | 1,091,681 |
| Aug 22, 2025 | 439.90 | 445.70 | 423.85 | 431.75 | 431.75 | -2.81% | 3,444,562 |
| Aug 21, 2025 | 399.00 | 482.80 | 390.25 | 444.25 | 444.25 | 10.41% | 21,342,183 |
| Aug 20, 2025 | 407.15 | 412.50 | 378.60 | 402.35 | 402.35 | 0.34% | 7,116,710 |
| Aug 19, 2025 | 337.15 | 401.45 | 332.40 | 401.00 | 401.00 | 19.86% | 17,494,819 |
| Aug 18, 2025 | 330.00 | 338.70 | 326.15 | 334.55 | 334.55 | 1.78% | 486,183 |
| Aug 14, 2025 | 332.55 | 338.00 | 326.45 | 328.70 | 328.70 | -1.14% | 361,293 |
| Aug 13, 2025 | 337.35 | 348.00 | 330.20 | 332.50 | 332.50 | -1.23% | 689,799 |
| Aug 12, 2025 | 343.00 | 344.50 | 331.20 | 336.65 | 336.65 | -1.71% | 699,796 |
| Aug 11, 2025 | 346.00 | 363.40 | 339.15 | 342.50 | 342.50 | -0.85% | 1,001,816 |
| Aug 8, 2025 | 369.60 | 369.60 | 334.00 | 345.45 | 345.45 | -6.47% | 844,561 |
| Aug 7, 2025 | 364.60 | 372.35 | 354.35 | 369.35 | 369.35 | 0.85% | 1,403,022 |
| Aug 6, 2025 | 386.45 | 386.45 | 361.55 | 366.25 | 366.25 | -7.18% | 1,932,772 |
| Aug 5, 2025 | 395.00 | 409.90 | 382.55 | 394.60 | 394.60 | 1.14% | 8,764,239 |
| Aug 4, 2025 | 369.30 | 401.70 | 369.30 | 390.15 | 390.15 | 7.76% | 23,887,381 |
| Aug 1, 2025 | 317.80 | 374.00 | 317.05 | 362.05 | 362.05 | 13.89% | 23,328,878 |
| Jul 31, 2025 | 322.80 | 326.90 | 315.20 | 317.90 | 317.90 | -2.89% | 171,690 |
| Jul 30, 2025 | 333.50 | 334.45 | 323.20 | 327.35 | 327.35 | -2.34% | 254,837 |
| Jul 29, 2025 | 327.00 | 337.50 | 322.60 | 335.20 | 335.20 | 2.44% | 411,772 |
| Jul 28, 2025 | 337.85 | 345.45 | 325.05 | 327.20 | 327.20 | -3.86% | 483,354 |
| Jul 25, 2025 | 354.50 | 356.90 | 337.20 | 340.35 | 340.35 | -5.90% | 899,944 |
| Jul 24, 2025 | 360.00 | 384.00 | 352.25 | 361.70 | 361.70 | 0.81% | 6,723,592 |
| Jul 23, 2025 | 319.95 | 368.65 | 316.80 | 358.80 | 358.80 | 15.48% | 10,005,311 |
| Jul 22, 2025 | 308.50 | 317.00 | 307.40 | 310.70 | 310.70 | 1.37% | 310,482 |