KIOCL Limited (NSE:KIOCL)
India · Delayed Price · Currency is INR 393.10
+1.35 (0.34%)
Aug 10, 2026, 3:29 PM IST
KIOCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 380.00 | 389.95 | 380.00 | 380.95 | 380.95 | 1.03% | 91,190 |
| Jul 9, 2026 | 376.00 | 381.45 | 376.00 | 377.05 | 377.05 | 0.78% | 48,625 |
| Jul 8, 2026 | 384.50 | 395.80 | 371.50 | 374.15 | 374.15 | -3.02% | 92,714 |
| Jul 7, 2026 | 387.05 | 393.00 | 383.10 | 385.80 | 385.80 | -0.32% | 123,528 |
| Jul 6, 2026 | 387.20 | 389.95 | 384.95 | 387.05 | 387.05 | -0.14% | 55,706 |
| Jul 3, 2026 | 389.65 | 398.40 | 386.50 | 387.60 | 387.60 | 0.27% | 112,706 |
| Jul 2, 2026 | 389.00 | 395.70 | 384.85 | 386.55 | 386.55 | -0.10% | 62,691 |
| Jul 1, 2026 | 390.25 | 395.70 | 385.15 | 386.95 | 386.95 | -0.62% | 66,534 |
| Jun 30, 2026 | 388.00 | 395.75 | 386.05 | 389.35 | 389.35 | -0.43% | 98,385 |
| Jun 29, 2026 | 391.45 | 394.55 | 385.40 | 391.05 | 391.05 | -0.18% | 50,386 |
| 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 |