KIOCL

KIOCL Ltd Historical Data

NSEBSE

₹309.35

(-1.37%)

Jun 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/05/2025

To Date

12/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
22-May-2025	277.5	284	277.45	279.2	5,252	2,46,93,672.1	25,744
23-May-2025	277.6	285	276.6	283.15	2,957	1,88,04,048.65	30,683
26-May-2025	283.8	286.05	281	282.3	2,588	1,31,82,984.05	21,374
27-May-2025	282	283.05	277.8	281.15	3,346	1,47,21,232.35	16,872
28-May-2025	285	301.85	281.2	292.05	17,217	12,34,13,132.45	1,29,091
29-May-2025	292.65	323.95	292.1	308.05	50,028	42,71,50,772.8	2,26,732
30-May-2025	307.6	309.7	297.55	304.55	9,082	5,49,64,422.6	60,990
02-Jun-2025	300.55	302.4	296	298.45	6,213	2,79,30,542.35	25,885
03-Jun-2025	300.4	335.5	300.25	315.1	1,08,197	1,12,84,10,612.2	2,51,947
04-Jun-2025	314.95	323.55	311.1	312.85	17,360	10,46,58,339.6	71,032
05-Jun-2025	313	323.15	311.4	313.25	9,606	6,24,11,385.4	55,182
06-Jun-2025	314.4	326.6	313.5	315.7	11,843	7,06,14,774.25	52,463
09-Jun-2025	317.5	321.7	315.15	317.1	6,060	4,01,86,873.95	38,956
10-Jun-2025	317.6	321.15	309.85	313.45	6,630	3,81,18,614.9	46,680
11-Jun-2025	316.8	321.95	311.25	313.65	5,889	3,93,28,221.5	42,239
12-Jun-2025	313.95	318	306.8	309.35	5,498	3,05,76,372.05	33,851

KIOCL: Related NEWS

No Record Found

Invest wise with Expert advice