KIOCL Limited (NSE:KIOCL)
India · Delayed Price · Currency is INR 368.10
-3.70 (-1.00%)
Jul 21, 2026, 2:39 PM IST
KIOCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 370.30 | 374.50 | 366.10 | 369.00 | - | -0.75% | 23,242 |
| 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 |
| 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 |