KIOCL Limited (NSE:KIOCL)
India · Delayed Price · Currency is INR 324.00
-9.10 (-2.73%)
Oct 30, 2026, 3:29 PM IST
KIOCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 333.00 | 333.00 | 322.05 | 324.00 | 324.00 | -2.73% | 21,515 |
| Oct 29, 2026 | 338.00 | 338.00 | 332.00 | 333.10 | 333.10 | -1.14% | 21,338 |
| Oct 28, 2026 | 325.50 | 339.95 | 319.50 | 336.95 | 336.95 | 4.16% | 116,519 |
| Oct 27, 2026 | 322.50 | 329.35 | 319.00 | 323.50 | 323.50 | -0.09% | 62,973 |
| Oct 26, 2026 | 321.00 | 327.55 | 316.90 | 323.80 | 323.80 | 0.89% | 39,885 |
| Oct 23, 2026 | 333.60 | 333.70 | 315.00 | 320.95 | 320.95 | -3.59% | 43,265 |
| Oct 22, 2026 | 338.00 | 341.45 | 330.10 | 332.90 | 332.90 | -1.48% | 30,600 |
| Oct 21, 2026 | 354.75 | 354.75 | 335.10 | 337.90 | 337.90 | -3.73% | 56,452 |
| Oct 19, 2026 | 374.70 | 374.70 | 347.10 | 351.00 | 351.00 | -4.71% | 67,188 |
| Oct 16, 2026 | 370.80 | 375.00 | 366.00 | 368.35 | 368.35 | -0.23% | 54,908 |
| Oct 15, 2026 | 370.05 | 378.00 | 363.00 | 369.20 | 369.20 | 0.09% | 130,847 |
| Oct 14, 2026 | 373.70 | 375.70 | 367.60 | 368.85 | 368.85 | -1.82% | 64,764 |
| Oct 13, 2026 | 374.45 | 384.90 | 368.25 | 375.70 | 375.70 | -0.28% | 159,307 |
| Oct 12, 2026 | 360.65 | 384.80 | 357.50 | 376.75 | 376.75 | 5.02% | 312,580 |
| Oct 9, 2026 | 350.00 | 365.40 | 346.25 | 358.75 | 358.75 | 2.34% | 205,716 |
| Oct 8, 2026 | 347.80 | 355.90 | 333.30 | 350.55 | 350.55 | 0.34% | 179,285 |
| Oct 7, 2026 | 339.30 | 354.00 | 337.80 | 349.35 | 349.35 | 1.38% | 127,933 |
| Oct 6, 2026 | 326.20 | 347.95 | 324.30 | 344.60 | 344.60 | 6.80% | 139,535 |
| Oct 5, 2026 | 324.00 | 330.60 | 321.55 | 322.65 | 322.65 | -0.37% | 35,861 |
| Oct 1, 2026 | 332.30 | 332.30 | 321.00 | 323.85 | 323.85 | -2.54% | 71,413 |
| Sep 30, 2026 | 337.25 | 344.00 | 330.00 | 332.30 | 332.30 | -1.13% | 54,237 |
| Sep 29, 2026 | 332.10 | 338.00 | 328.00 | 336.10 | 336.10 | 1.54% | 57,228 |
| Sep 28, 2026 | 342.45 | 342.50 | 328.40 | 331.00 | 331.00 | -2.86% | 74,732 |
| Sep 25, 2026 | 340.00 | 346.00 | 338.05 | 340.75 | 340.75 | 0.03% | 59,387 |
| Sep 24, 2026 | 349.35 | 353.00 | 339.30 | 340.65 | 340.65 | -2.49% | 42,480 |
| Sep 23, 2026 | 344.70 | 351.00 | 342.75 | 349.35 | 349.35 | 1.99% | 49,267 |
| Sep 22, 2026 | 342.00 | 351.00 | 338.00 | 342.55 | 342.55 | 0.45% | 76,799 |
| Sep 21, 2026 | 342.35 | 343.20 | 339.00 | 341.00 | 341.00 | 0.10% | 33,595 |
| 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 |