KIOCL Limited (NSE:KIOCL)
India
· Delayed Price · Currency is INR 339.65
-5.50 (-1.59%)
At close: Dec 5, 2025
KIOCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 349.70 | 362.40 | 333.00 | 339.65 | 339.65 | -1.59% | 463,422 |
| Dec 4, 2025 | 351.35 | 357.55 | 342.50 | 345.15 | 345.15 | -2.42% | 64,748 |
| Dec 3, 2025 | 360.95 | 370.30 | 350.15 | 353.70 | 353.70 | -1.65% | 91,148 |
| Dec 2, 2025 | 347.00 | 370.00 | 344.25 | 359.65 | 359.65 | 2.04% | 100,548 |
| Dec 1, 2025 | 356.90 | 359.25 | 347.15 | 352.45 | 352.45 | -0.82% | 68,387 |
| Nov 28, 2025 | 382.80 | 387.90 | 353.40 | 355.35 | 355.35 | -4.48% | 321,613 |
| Nov 27, 2025 | 364.80 | 372.00 | 362.00 | 372.00 | 372.00 | 5.00% | 83,261 |
| Nov 26, 2025 | 337.45 | 354.30 | 337.45 | 354.30 | 354.30 | 4.99% | 115,122 |
| Nov 25, 2025 | 335.20 | 347.75 | 332.40 | 337.45 | 337.45 | 0.27% | 82,834 |
| Nov 24, 2025 | 348.25 | 358.00 | 335.60 | 336.55 | 336.55 | -4.73% | 109,431 |
| Nov 21, 2025 | 363.90 | 363.90 | 352.05 | 353.25 | 353.25 | -2.12% | 24,626 |
| Nov 20, 2025 | 364.90 | 370.00 | 356.05 | 360.90 | 360.90 | -2.72% | 27,006 |
| Nov 19, 2025 | 351.40 | 374.00 | 342.50 | 371.00 | 371.00 | 3.40% | 69,354 |
| Nov 18, 2025 | 371.05 | 372.25 | 355.30 | 358.80 | 358.80 | -4.06% | 95,243 |
| Nov 17, 2025 | 382.35 | 390.35 | 370.00 | 374.00 | 374.00 | -2.09% | 45,082 |
| Nov 14, 2025 | 399.85 | 399.85 | 376.20 | 382.00 | 382.00 | -1.41% | 57,899 |
| Nov 13, 2025 | 394.95 | 399.90 | 385.00 | 387.45 | 387.45 | -1.74% | 41,141 |
| Nov 12, 2025 | 395.95 | 405.00 | 385.05 | 394.30 | 394.30 | 0.38% | 35,511 |
| Nov 11, 2025 | 389.60 | 406.40 | 385.05 | 392.80 | 392.80 | 1.29% | 185,071 |
| Nov 10, 2025 | 392.40 | 404.90 | 385.00 | 387.80 | 387.80 | -3.75% | 157,896 |
| Nov 7, 2025 | 397.90 | 411.85 | 383.00 | 402.90 | 402.90 | -0.06% | 285,941 |
| Nov 6, 2025 | 424.00 | 428.45 | 403.15 | 403.15 | 403.15 | -5.00% | 135,359 |
| Nov 4, 2025 | 432.80 | 438.60 | 423.00 | 424.35 | 424.35 | -1.61% | 82,162 |
| Nov 3, 2025 | 427.05 | 438.00 | 427.05 | 431.30 | 431.30 | 0.13% | 92,350 |
| Oct 31, 2025 | 428.00 | 441.95 | 428.00 | 430.75 | 430.75 | -0.85% | 74,701 |
| Oct 30, 2025 | 428.40 | 439.75 | 423.05 | 434.45 | 434.45 | -0.10% | 93,904 |
| Oct 29, 2025 | 442.90 | 448.85 | 419.00 | 434.90 | 434.90 | -1.29% | 150,298 |
| Oct 28, 2025 | 440.90 | 445.30 | 437.15 | 440.60 | 440.60 | 0.49% | 93,146 |
| Oct 27, 2025 | 447.00 | 456.70 | 436.05 | 438.45 | 438.45 | -2.44% | 141,405 |
| Oct 24, 2025 | 456.00 | 459.95 | 445.00 | 449.40 | 449.40 | -1.07% | 55,814 |
| Oct 23, 2025 | 440.00 | 462.65 | 439.75 | 454.25 | 454.25 | 2.76% | 97,348 |
| Oct 21, 2025 | 439.00 | 444.35 | 436.55 | 442.05 | 442.05 | 1.26% | 29,394 |
| Oct 20, 2025 | 443.00 | 445.00 | 430.00 | 436.55 | 436.55 | -1.69% | 86,192 |
| Oct 17, 2025 | 455.00 | 459.95 | 440.05 | 444.05 | 444.05 | -2.36% | 78,326 |
| Oct 16, 2025 | 474.00 | 474.00 | 452.25 | 454.80 | 454.80 | -4.35% | 102,646 |
| Oct 15, 2025 | 455.00 | 479.95 | 442.60 | 475.50 | 475.50 | 3.71% | 182,952 |
| Oct 14, 2025 | 465.00 | 479.00 | 458.50 | 458.50 | 458.50 | -4.99% | 150,353 |
| Oct 13, 2025 | 495.00 | 504.40 | 482.60 | 482.60 | 482.60 | -5.00% | 211,217 |
| Oct 10, 2025 | 514.00 | 534.00 | 505.00 | 508.00 | 508.00 | -0.87% | 1,480,569 |
| Oct 9, 2025 | 514.00 | 533.65 | 504.65 | 512.45 | 512.45 | -1.23% | 2,498,498 |
| Oct 8, 2025 | 555.30 | 555.30 | 511.35 | 518.85 | 518.85 | -8.26% | 5,166,136 |
| Oct 7, 2025 | 625.00 | 630.00 | 564.85 | 565.55 | 565.55 | -9.89% | 5,793,578 |
| Oct 6, 2025 | 547.05 | 634.55 | 531.20 | 627.60 | 627.60 | 18.68% | 26,322,850 |
| Oct 3, 2025 | 440.70 | 528.80 | 438.35 | 528.80 | 528.80 | 19.99% | 9,841,658 |
| Oct 1, 2025 | 427.50 | 444.70 | 425.00 | 440.70 | 440.70 | 3.83% | 492,397 |
| Sep 30, 2025 | 435.00 | 445.85 | 419.20 | 424.45 | 424.45 | -2.00% | 646,988 |
| Sep 29, 2025 | 440.00 | 447.40 | 430.25 | 433.10 | 433.10 | -1.16% | 591,564 |
| Sep 26, 2025 | 459.30 | 463.45 | 431.10 | 438.20 | 438.20 | -4.19% | 949,948 |
| Sep 25, 2025 | 443.80 | 473.40 | 437.00 | 457.35 | 457.35 | 3.03% | 3,394,112 |
| Sep 24, 2025 | 441.95 | 450.00 | 435.60 | 443.90 | 443.90 | -0.19% | 574,178 |