KIOCL Limited (NSE:KIOCL)
India · Delayed Price · Currency is INR 392.00
-6.80 (-1.71%)
Jun 25, 2026, 3:29 PM IST
KIOCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 401.40 | 402.80 | 389.00 | 391.75 | 391.75 | -1.77% | 80,666 |
| Jun 24, 2026 | 400.00 | 401.35 | 395.20 | 398.80 | 398.80 | 0.31% | 91,697 |
| Jun 23, 2026 | 408.05 | 408.90 | 395.15 | 397.55 | 397.55 | -2.53% | 94,340 |
| Jun 22, 2026 | 404.15 | 415.50 | 404.15 | 407.85 | 407.85 | 0.59% | 165,424 |
| Jun 19, 2026 | 407.00 | 411.70 | 401.50 | 405.45 | 405.45 | -0.90% | 127,701 |
| Jun 18, 2026 | 414.40 | 424.00 | 406.25 | 409.15 | 409.15 | -0.38% | 346,296 |
| Jun 17, 2026 | 410.40 | 416.95 | 409.00 | 410.70 | 410.70 | 0.06% | 170,472 |
| Jun 16, 2026 | 402.55 | 417.85 | 402.55 | 410.45 | 410.45 | 1.96% | 388,117 |
| Jun 15, 2026 | 405.00 | 411.00 | 400.10 | 402.55 | 402.55 | 0.98% | 124,908 |
| Jun 12, 2026 | 393.00 | 403.80 | 390.35 | 398.65 | 398.65 | 3.17% | 229,980 |
| Jun 11, 2026 | 396.90 | 397.00 | 385.00 | 386.40 | 386.40 | -2.96% | 144,889 |
| Jun 10, 2026 | 415.00 | 419.00 | 395.75 | 398.20 | 398.20 | -3.17% | 154,809 |
| Jun 9, 2026 | 391.25 | 414.00 | 391.25 | 411.25 | 411.25 | 5.99% | 595,207 |
| Jun 8, 2026 | 401.00 | 403.70 | 386.10 | 388.00 | 388.00 | -4.30% | 190,441 |
| Jun 5, 2026 | 401.00 | 418.30 | 394.35 | 405.45 | 405.45 | 2.57% | 576,375 |
| Jun 4, 2026 | 384.00 | 409.70 | 384.00 | 395.30 | 395.30 | 3.02% | 479,407 |
| Jun 3, 2026 | 386.50 | 389.65 | 375.80 | 383.70 | 383.70 | -1.13% | 215,093 |
| Jun 2, 2026 | 384.00 | 400.50 | 380.25 | 388.10 | 388.10 | -0.04% | 406,484 |
| Jun 1, 2026 | 398.00 | 406.15 | 385.00 | 388.25 | 388.25 | -2.13% | 196,038 |
| May 29, 2026 | 408.45 | 409.00 | 390.10 | 396.70 | 396.70 | -4.66% | 393,856 |
| May 27, 2026 | 397.10 | 428.00 | 397.10 | 416.10 | 416.10 | 4.78% | 782,039 |
| May 26, 2026 | 396.65 | 409.80 | 395.50 | 397.10 | 397.10 | -0.11% | 216,762 |
| May 25, 2026 | 388.15 | 402.80 | 388.15 | 397.55 | 397.55 | 3.45% | 240,903 |
| May 22, 2026 | 383.00 | 389.25 | 380.30 | 384.30 | 384.30 | 0.69% | 90,237 |
| May 21, 2026 | 380.00 | 390.20 | 378.50 | 381.65 | 381.65 | 1.34% | 106,595 |
| May 20, 2026 | 375.00 | 378.40 | 367.70 | 376.60 | 376.60 | -0.38% | 111,644 |
| May 19, 2026 | 382.05 | 388.00 | 375.10 | 378.05 | 378.05 | -0.68% | 110,678 |
| May 18, 2026 | 380.00 | 383.70 | 374.00 | 380.65 | 380.65 | -1.76% | 154,916 |
| May 15, 2026 | 399.00 | 399.45 | 385.85 | 387.45 | 387.45 | -3.02% | 119,920 |
| May 14, 2026 | 400.40 | 410.45 | 391.00 | 399.50 | 399.50 | 0.77% | 229,926 |
| May 13, 2026 | 380.00 | 403.50 | 380.00 | 396.45 | 396.45 | 4.44% | 410,629 |
| May 12, 2026 | 394.70 | 396.70 | 377.00 | 379.60 | 379.60 | -4.08% | 134,170 |
| May 11, 2026 | 398.10 | 403.35 | 393.30 | 395.75 | 395.75 | -1.48% | 138,200 |
| May 8, 2026 | 407.50 | 408.65 | 396.60 | 401.70 | 401.70 | -1.65% | 277,702 |
| May 7, 2026 | 410.10 | 416.45 | 406.00 | 408.45 | 408.45 | -0.16% | 235,943 |
| May 6, 2026 | 412.40 | 419.00 | 400.50 | 409.10 | 409.10 | -0.47% | 246,481 |
| May 5, 2026 | 409.10 | 418.45 | 406.00 | 411.05 | 411.05 | -0.06% | 136,685 |
| May 4, 2026 | 412.00 | 422.80 | 406.60 | 411.30 | 411.30 | 1.28% | 224,119 |
| Apr 30, 2026 | 413.00 | 419.50 | 403.50 | 406.10 | 406.10 | -1.98% | 280,990 |
| Apr 29, 2026 | 421.95 | 430.00 | 411.20 | 414.30 | 414.30 | -1.33% | 386,728 |
| Apr 28, 2026 | 414.00 | 442.00 | 412.00 | 419.90 | 419.90 | 1.45% | 1,245,785 |
| Apr 27, 2026 | 404.00 | 427.20 | 402.00 | 413.90 | 413.90 | 3.57% | 635,094 |
| Apr 24, 2026 | 414.20 | 416.70 | 393.15 | 399.65 | 399.65 | -3.04% | 320,766 |
| Apr 23, 2026 | 412.35 | 423.00 | 410.00 | 412.20 | 412.20 | -0.35% | 400,219 |
| Apr 22, 2026 | 405.00 | 423.10 | 402.80 | 413.65 | 413.65 | 1.93% | 889,675 |
| Apr 21, 2026 | 397.90 | 410.95 | 395.40 | 405.80 | 405.80 | 2.18% | 427,868 |
| Apr 20, 2026 | 411.00 | 412.20 | 395.00 | 397.15 | 397.15 | -3.52% | 329,288 |
| Apr 17, 2026 | 394.00 | 417.50 | 392.05 | 411.65 | 411.65 | 4.18% | 1,372,411 |
| Apr 16, 2026 | 371.00 | 414.00 | 368.60 | 395.15 | 395.15 | 7.79% | 4,323,084 |
| Apr 15, 2026 | 365.00 | 372.55 | 364.55 | 366.60 | 366.60 | 2.67% | 202,598 |