KIOCL

KIOCL Ltd Historical Data

NSEBSE

₹279.2

(-0.21%)

May 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/04/2025

To Date

22/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Apr-2025	254.5	255.2	251	251.86	4,925	1,47,26,802.61	28,182
23-Apr-2025	252.01	256.74	248.41	252.69	5,249	1,73,59,158.26	26,832
24-Apr-2025	256.35	296.95	256.35	284.46	91,353	1,35,11,94,191.76	3,07,413
25-Apr-2025	277.1	279.56	258.2	261.87	24,785	20,12,80,248.11	1,56,426
28-Apr-2025	256	265.53	254.22	258.51	12,332	6,31,49,722.81	50,251
29-Apr-2025	259.02	266.19	257	258.26	9,742	5,65,47,466.02	33,858
30-Apr-2025	258.26	262	250	251.95	8,226	3,38,93,700.11	37,897
02-May-2025	253.95	259	245.35	247.15	9,209	3,06,04,628.2	34,130
05-May-2025	244.3	252.05	241	250.4	4,140	1,75,74,800.95	22,052
06-May-2025	252	254.9	241	242.55	6,204	2,00,33,837.65	30,356
07-May-2025	241	245	237.7	244	4,660	1,47,05,944.5	18,252
08-May-2025	247.7	248	235.1	237.45	3,922	1,38,27,419.35	25,202
09-May-2025	234.8	237	229.2	235.55	4,184	1,71,96,384.85	29,896
12-May-2025	242.35	254	242.3	252.95	4,951	2,73,25,083.85	38,802
13-May-2025	252	256.55	249.9	252.55	3,659	1,52,81,108.3	24,353
14-May-2025	254.3	279.5	254.3	270	36,348	27,75,62,666.65	1,31,597
15-May-2025	269.95	276.1	266	273.75	6,025	3,58,19,849.05	40,959
16-May-2025	275.8	279.3	272.7	275.9	8,301	4,79,34,064.35	58,632
19-May-2025	275.9	282.7	275	276.3	6,390	3,93,61,275.9	44,322
20-May-2025	276.3	293.9	272.25	279.05	15,382	9,65,59,720.6	80,430
21-May-2025	279	284.95	275.65	279.8	4,114	2,47,52,941.15	27,393

KIOCL: Related NEWS

No Record Found

Invest wise with Expert advice