KIOCL Limited (NSE:KIOCL)
India · Delayed Price · Currency is INR 413.65
+7.85 (1.93%)
Apr 22, 2026, 3:30 PM IST
KIOCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 349.00 | 363.90 | 344.15 | 357.05 | 357.05 | -0.25% | 233,301 |
| Apr 10, 2026 | 352.80 | 364.95 | 352.80 | 357.95 | 357.95 | 1.79% | 213,217 |
| Apr 9, 2026 | 351.00 | 359.75 | 346.95 | 351.65 | 351.65 | -0.07% | 209,858 |
| Apr 8, 2026 | 354.00 | 358.45 | 347.70 | 351.90 | 351.90 | 2.92% | 242,827 |
| Apr 7, 2026 | 341.75 | 350.65 | 338.15 | 341.90 | 341.90 | -0.61% | 160,484 |
| Apr 6, 2026 | 342.70 | 349.50 | 338.00 | 344.00 | 344.00 | 0.38% | 259,954 |
| Apr 2, 2026 | 342.45 | 344.60 | 328.00 | 342.70 | 342.70 | -0.52% | 226,044 |
| Apr 1, 2026 | 322.55 | 350.00 | 322.55 | 344.50 | 344.50 | 8.71% | 499,551 |
| Mar 30, 2026 | 324.00 | 329.25 | 313.45 | 316.90 | 316.90 | -3.07% | 278,782 |
| Mar 27, 2026 | 331.55 | 342.00 | 321.05 | 326.95 | 326.95 | -1.73% | 361,415 |
| Mar 25, 2026 | 335.00 | 345.45 | 328.00 | 332.70 | 332.70 | 0.70% | 438,611 |
| Mar 24, 2026 | 330.45 | 337.95 | 320.15 | 330.40 | 330.40 | 1.79% | 442,547 |
| Mar 23, 2026 | 342.00 | 348.80 | 321.15 | 324.60 | 324.60 | -7.72% | 1,402,495 |
| Mar 20, 2026 | 310.95 | 369.00 | 310.95 | 351.75 | 351.75 | 14.39% | 13,932,000 |
| Mar 19, 2026 | 319.90 | 321.05 | 305.00 | 307.50 | 307.50 | -5.41% | 102,014 |
| Mar 18, 2026 | 318.00 | 328.90 | 313.60 | 325.10 | 325.10 | 3.26% | 268,715 |
| Mar 17, 2026 | 299.80 | 322.00 | 296.75 | 314.85 | 314.85 | 6.05% | 351,617 |
| Mar 16, 2026 | 301.95 | 301.95 | 290.65 | 296.90 | 296.90 | -1.36% | 101,353 |
| Mar 13, 2026 | 315.00 | 316.80 | 298.50 | 301.00 | 301.00 | -5.61% | 122,873 |
| Mar 12, 2026 | 317.95 | 324.00 | 306.00 | 318.90 | 318.90 | 1.43% | 181,708 |
| Mar 11, 2026 | 315.60 | 328.20 | 311.10 | 314.40 | 314.40 | 0.10% | 218,445 |
| Mar 10, 2026 | 311.45 | 316.60 | 303.60 | 314.10 | 314.10 | 2.61% | 203,061 |
| Mar 9, 2026 | 312.95 | 312.95 | 300.00 | 306.10 | 306.10 | -3.18% | 113,997 |
| Mar 6, 2026 | 314.10 | 322.70 | 313.35 | 316.15 | 316.15 | -0.35% | 85,847 |
| Mar 5, 2026 | 311.75 | 321.50 | 310.45 | 317.25 | 317.25 | 2.50% | 128,464 |
| Mar 4, 2026 | 320.00 | 320.05 | 306.20 | 309.50 | 309.50 | -4.48% | 110,353 |
| Mar 2, 2026 | 317.95 | 332.65 | 317.95 | 324.00 | 324.00 | -3.96% | 157,634 |
| Feb 27, 2026 | 342.25 | 343.05 | 335.15 | 337.35 | 337.35 | -1.62% | 80,075 |
| Feb 26, 2026 | 340.05 | 349.95 | 340.00 | 342.90 | 342.90 | 1.17% | 205,676 |
| Feb 25, 2026 | 335.40 | 352.70 | 335.40 | 338.95 | 338.95 | 1.45% | 226,660 |
| Feb 24, 2026 | 333.00 | 338.00 | 329.00 | 334.10 | 334.10 | -0.27% | 131,303 |
| Feb 23, 2026 | 342.85 | 344.45 | 331.90 | 335.00 | 335.00 | -1.72% | 142,607 |
| Feb 20, 2026 | 344.30 | 350.00 | 339.00 | 340.85 | 340.85 | -0.99% | 156,454 |
| Feb 19, 2026 | 356.05 | 361.05 | 343.00 | 344.25 | 344.25 | -3.41% | 195,686 |
| Feb 18, 2026 | 354.00 | 373.85 | 353.20 | 356.40 | 356.40 | 0.91% | 356,433 |
| Feb 17, 2026 | 350.00 | 359.00 | 348.55 | 353.20 | 353.20 | 0.38% | 147,917 |
| Feb 16, 2026 | 353.10 | 357.00 | 346.25 | 351.85 | 351.85 | 0.31% | 140,162 |
| Feb 13, 2026 | 361.90 | 376.45 | 349.00 | 350.75 | 350.75 | -2.72% | 497,759 |
| Feb 12, 2026 | 368.00 | 369.95 | 355.45 | 360.55 | 360.55 | -1.68% | 98,199 |
| Feb 11, 2026 | 372.90 | 372.90 | 362.60 | 366.70 | 366.70 | -1.29% | 93,614 |
| Feb 10, 2026 | 377.00 | 385.00 | 370.15 | 371.50 | 371.50 | -0.30% | 217,326 |
| Feb 9, 2026 | 355.25 | 385.70 | 354.25 | 372.60 | 372.60 | 5.70% | 366,541 |
| Feb 6, 2026 | 359.35 | 359.40 | 347.50 | 352.50 | 352.50 | -2.21% | 116,164 |
| Feb 5, 2026 | 369.00 | 378.90 | 356.00 | 360.45 | 360.45 | -0.74% | 221,289 |