KIOCL Limited (NSE:KIOCL)
India
· Delayed Price · Currency is INR 407.50
+2.25 (0.56%)
Aug 29, 2025, 3:30 PM IST
KIOCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 410.00 | 438.30 | 402.30 | 405.25 | 405.25 | -1.52% | 3,138,029 |
| Aug 26, 2025 | 424.95 | 427.00 | 406.30 | 411.50 | 411.50 | -2.72% | 1,072,046 |
| Aug 25, 2025 | 434.45 | 437.55 | 420.00 | 423.00 | 423.00 | -2.03% | 1,091,681 |
| Aug 22, 2025 | 439.90 | 445.70 | 423.85 | 431.75 | 431.75 | -2.81% | 3,444,562 |
| Aug 21, 2025 | 399.00 | 482.80 | 390.25 | 444.25 | 444.25 | 10.41% | 21,342,183 |
| Aug 20, 2025 | 407.15 | 412.50 | 378.60 | 402.35 | 402.35 | 0.34% | 7,116,710 |
| Aug 19, 2025 | 337.15 | 401.45 | 332.40 | 401.00 | 401.00 | 19.86% | 17,494,819 |
| Aug 18, 2025 | 330.00 | 338.70 | 326.15 | 334.55 | 334.55 | 1.78% | 486,183 |
| Aug 14, 2025 | 332.55 | 338.00 | 326.45 | 328.70 | 328.70 | -1.14% | 361,293 |
| Aug 13, 2025 | 337.35 | 348.00 | 330.20 | 332.50 | 332.50 | -1.23% | 689,799 |
| Aug 12, 2025 | 343.00 | 344.50 | 331.20 | 336.65 | 336.65 | -1.71% | 699,796 |
| Aug 11, 2025 | 346.00 | 363.40 | 339.15 | 342.50 | 342.50 | -0.85% | 1,001,816 |
| Aug 8, 2025 | 369.60 | 369.60 | 334.00 | 345.45 | 345.45 | -6.47% | 844,561 |
| Aug 7, 2025 | 364.60 | 372.35 | 354.35 | 369.35 | 369.35 | 0.85% | 1,403,022 |
| Aug 6, 2025 | 386.45 | 386.45 | 361.55 | 366.25 | 366.25 | -7.18% | 1,932,772 |
| Aug 5, 2025 | 395.00 | 409.90 | 382.55 | 394.60 | 394.60 | 1.14% | 8,764,239 |
| Aug 4, 2025 | 369.30 | 401.70 | 369.30 | 390.15 | 390.15 | 7.76% | 23,887,381 |
| Aug 1, 2025 | 317.80 | 374.00 | 317.05 | 362.05 | 362.05 | 13.89% | 23,328,878 |
| Jul 31, 2025 | 322.80 | 326.90 | 315.20 | 317.90 | 317.90 | -2.89% | 171,690 |
| Jul 30, 2025 | 333.50 | 334.45 | 323.20 | 327.35 | 327.35 | -2.34% | 254,837 |
| Jul 29, 2025 | 327.00 | 337.50 | 322.60 | 335.20 | 335.20 | 2.44% | 411,772 |
| Jul 28, 2025 | 337.85 | 345.45 | 325.05 | 327.20 | 327.20 | -3.86% | 483,354 |
| Jul 25, 2025 | 354.50 | 356.90 | 337.20 | 340.35 | 340.35 | -5.90% | 899,944 |
| Jul 24, 2025 | 360.00 | 384.00 | 352.25 | 361.70 | 361.70 | 0.81% | 6,723,592 |
| Jul 23, 2025 | 319.95 | 368.65 | 316.80 | 358.80 | 358.80 | 15.48% | 10,005,311 |
| Jul 22, 2025 | 308.50 | 317.00 | 307.40 | 310.70 | 310.70 | 1.37% | 310,482 |
| Jul 21, 2025 | 292.15 | 318.00 | 292.15 | 306.50 | 306.50 | 5.44% | 1,379,353 |
| Jul 18, 2025 | 292.00 | 293.45 | 288.00 | 290.70 | 290.70 | -0.90% | 53,583 |
| Jul 17, 2025 | 292.55 | 298.40 | 290.20 | 293.35 | 293.35 | 0.29% | 40,102 |
| Jul 16, 2025 | 290.50 | 294.00 | 290.50 | 292.50 | 292.50 | -0.32% | 21,554 |
| Jul 15, 2025 | 292.10 | 295.50 | 290.25 | 293.45 | 293.45 | 0.46% | 48,499 |
| Jul 14, 2025 | 289.50 | 293.90 | 285.00 | 292.10 | 292.10 | 1.41% | 38,446 |
| Jul 11, 2025 | 289.90 | 293.50 | 286.00 | 288.05 | 288.05 | -1.01% | 27,464 |
| Jul 10, 2025 | 294.50 | 294.50 | 288.75 | 291.00 | 291.00 | 0.24% | 36,498 |
| Jul 9, 2025 | 292.85 | 294.30 | 288.35 | 290.30 | 290.30 | -0.85% | 35,906 |
| Jul 8, 2025 | 293.85 | 294.75 | 288.50 | 292.80 | 292.80 | 0.41% | 42,563 |
| Jul 7, 2025 | 291.25 | 293.90 | 285.80 | 291.60 | 291.60 | 0.12% | 57,191 |
| Jul 4, 2025 | 293.35 | 295.20 | 288.30 | 291.25 | 291.25 | -0.78% | 45,306 |
| Jul 3, 2025 | 295.60 | 298.80 | 290.90 | 293.55 | 293.55 | -0.59% | 50,430 |
| Jul 2, 2025 | 299.00 | 299.90 | 293.70 | 295.30 | 295.30 | -1.53% | 62,273 |
| Jul 1, 2025 | 303.15 | 304.70 | 297.00 | 299.90 | 299.90 | -0.08% | 71,190 |
| Jun 30, 2025 | 299.50 | 302.90 | 296.05 | 300.15 | 300.15 | 0.22% | 86,197 |
| Jun 27, 2025 | 294.60 | 302.85 | 292.40 | 299.50 | 299.50 | 2.11% | 142,675 |
| Jun 26, 2025 | 294.05 | 298.00 | 288.20 | 293.30 | 293.30 | -0.22% | 116,940 |
| Jun 25, 2025 | 288.00 | 295.20 | 288.00 | 293.95 | 293.95 | 2.64% | 91,347 |
| Jun 24, 2025 | 285.05 | 295.20 | 284.45 | 286.40 | 286.40 | 1.01% | 216,815 |
| Jun 23, 2025 | 282.10 | 285.65 | 280.30 | 283.55 | 283.55 | -1.31% | 114,473 |
| Jun 20, 2025 | 282.15 | 288.90 | 281.80 | 287.30 | 287.30 | 1.83% | 90,303 |
| Jun 19, 2025 | 290.80 | 292.10 | 280.80 | 282.15 | 282.15 | -2.96% | 67,529 |
| Jun 18, 2025 | 293.00 | 295.65 | 288.45 | 290.75 | 290.75 | -0.90% | 44,214 |