KIOCL Limited (NSE:KIOCL)
India · Delayed Price · Currency is INR 340.80
+0.15 (0.04%)
Sep 21, 2026, 3:17 PM IST
KIOCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 342.35 | 343.20 | 339.00 | 340.80 | - | 0.04% | 30,809 |
| Sep 18, 2026 | 337.70 | 344.75 | 336.00 | 340.65 | 340.65 | 0.87% | 77,819 |
| Sep 17, 2026 | 328.60 | 339.60 | 328.60 | 337.70 | 337.70 | 3.32% | 90,467 |
| Sep 16, 2026 | 343.00 | 344.65 | 323.55 | 326.85 | 326.85 | -4.09% | 180,378 |
| Sep 15, 2026 | 358.15 | 358.35 | 339.35 | 340.80 | 340.80 | -4.24% | 91,774 |
| Sep 11, 2026 | 365.35 | 365.35 | 354.30 | 355.90 | 355.90 | -3.26% | 142,628 |
| Sep 10, 2026 | 373.25 | 381.00 | 365.00 | 367.90 | 367.90 | -1.57% | 80,371 |
| Sep 9, 2026 | 376.50 | 378.45 | 372.35 | 373.75 | 373.75 | -0.89% | 54,759 |
| Sep 8, 2026 | 376.50 | 379.15 | 372.10 | 377.10 | 377.10 | 0.16% | 54,542 |
| Sep 7, 2026 | 382.10 | 384.20 | 375.00 | 376.50 | 376.50 | -1.47% | 73,813 |
| Sep 4, 2026 | 382.85 | 387.90 | 380.05 | 382.10 | 382.10 | 0.41% | 57,868 |
| Sep 3, 2026 | 383.10 | 389.75 | 380.00 | 380.55 | 380.55 | - | 59,141 |
| Sep 2, 2026 | 382.55 | 384.70 | 377.95 | 380.55 | 380.55 | -0.89% | 75,452 |
| Sep 1, 2026 | 380.60 | 396.45 | 380.00 | 383.95 | 383.95 | 0.72% | 179,097 |
| Aug 31, 2026 | 384.00 | 385.00 | 377.65 | 381.20 | 381.20 | -1.38% | 67,427 |
| Aug 28, 2026 | 384.00 | 389.15 | 382.35 | 386.55 | 386.55 | 0.98% | 44,120 |
| Aug 27, 2026 | 388.00 | 390.85 | 380.65 | 382.80 | 382.80 | -1.58% | 64,958 |
| Aug 26, 2026 | 381.30 | 390.20 | 381.00 | 388.95 | 388.95 | 2.41% | 59,373 |
| Aug 25, 2026 | 387.70 | 389.25 | 379.00 | 379.80 | 379.80 | -2.19% | 91,621 |
| Aug 24, 2026 | 390.00 | 393.00 | 386.50 | 388.30 | 388.30 | 0.05% | 48,279 |
| Aug 21, 2026 | 384.80 | 392.30 | 384.75 | 388.10 | 388.10 | 0.70% | 70,105 |
| Aug 20, 2026 | 379.10 | 395.60 | 379.10 | 385.40 | 385.40 | 2.09% | 161,795 |
| Aug 19, 2026 | 383.70 | 387.00 | 376.30 | 377.50 | 377.50 | -1.69% | 60,650 |
| Aug 18, 2026 | 387.30 | 391.85 | 382.10 | 384.00 | 384.00 | -1.07% | 63,816 |
| Aug 17, 2026 | 389.45 | 393.70 | 384.65 | 388.15 | 388.15 | -0.36% | 66,532 |
| Aug 14, 2026 | 384.90 | 397.60 | 382.10 | 389.55 | 389.55 | 1.22% | 156,282 |
| Aug 13, 2026 | 394.00 | 399.80 | 375.00 | 384.85 | 384.85 | -2.67% | 291,582 |
| Aug 12, 2026 | 390.90 | 407.05 | 390.00 | 395.40 | 395.40 | 1.15% | 309,155 |
| Aug 11, 2026 | 396.00 | 397.40 | 389.80 | 390.90 | 390.90 | -0.56% | 89,617 |
| Aug 10, 2026 | 392.15 | 401.70 | 389.40 | 393.10 | 393.10 | 0.34% | 122,310 |
| Aug 7, 2026 | 392.00 | 397.30 | 389.05 | 391.75 | 391.75 | -0.68% | 61,702 |
| Aug 6, 2026 | 395.90 | 409.60 | 391.00 | 394.45 | 394.45 | 0.64% | 297,023 |
| Aug 5, 2026 | 392.00 | 396.30 | 389.00 | 391.95 | 391.95 | 0.17% | 115,253 |
| Aug 4, 2026 | 395.95 | 397.60 | 384.00 | 391.30 | 391.30 | -0.91% | 275,222 |
| Aug 3, 2026 | 371.00 | 410.70 | 369.55 | 394.90 | 394.90 | 8.03% | 2,831,917 |
| Jul 31, 2026 | 357.70 | 389.85 | 357.20 | 365.55 | 365.55 | 2.62% | 1,384,412 |
| Jul 30, 2026 | 360.10 | 365.90 | 351.00 | 356.20 | 356.20 | -1.43% | 71,082 |
| Jul 29, 2026 | 350.50 | 366.00 | 349.95 | 361.35 | 361.35 | 3.63% | 82,148 |
| Jul 28, 2026 | 354.95 | 356.00 | 347.20 | 348.70 | 348.70 | -1.87% | 32,111 |
| Jul 27, 2026 | 352.00 | 359.20 | 352.00 | 355.35 | 355.35 | 1.89% | 63,446 |
| Jul 24, 2026 | 348.00 | 350.85 | 341.25 | 348.75 | 348.75 | -0.68% | 62,924 |
| Jul 23, 2026 | 356.05 | 357.90 | 350.15 | 351.15 | 351.15 | -1.67% | 44,639 |
| Jul 22, 2026 | 368.50 | 370.40 | 355.95 | 357.10 | 357.10 | -3.20% | 110,384 |
| Jul 21, 2026 | 370.30 | 374.50 | 366.10 | 368.90 | 368.90 | -0.78% | 42,493 |
| Jul 20, 2026 | 370.10 | 374.40 | 369.45 | 371.80 | 371.80 | 0.38% | 34,592 |
| Jul 17, 2026 | 375.05 | 375.60 | 368.80 | 370.40 | 370.40 | -1.40% | 44,966 |
| Jul 16, 2026 | 379.30 | 380.70 | 375.05 | 375.65 | 375.65 | -0.83% | 44,098 |
| Jul 15, 2026 | 380.40 | 384.00 | 377.00 | 378.80 | 378.80 | -0.13% | 54,157 |
| Jul 14, 2026 | 384.60 | 392.90 | 378.50 | 379.30 | 379.30 | -1.86% | 96,848 |
| Jul 13, 2026 | 380.95 | 388.00 | 375.80 | 386.50 | 386.50 | 1.46% | 88,067 |