KIOCL

KIOCL Ltd Historical Data

NSEBSE

₹293.55

(-0.59%)

Jul 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/06/2025

To Date

03/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
13-Jun-2025	300	304.7	295.05	300.95	7,228	4,22,45,759.35	49,786
16-Jun-2025	302	303.95	292.05	300.55	4,949	2,38,17,198.95	28,251
17-Jun-2025	300.6	304.8	292.15	293.4	2,927	1,87,65,108.05	25,189
18-Jun-2025	293	295.65	288.45	290.75	2,729	1,28,98,271.8	14,765
19-Jun-2025	290.8	292.1	280.8	282.15	5,739	1,92,60,328.3	24,916
20-Jun-2025	282.15	288.9	281.8	287.3	4,970	2,57,69,952.45	18,056
23-Jun-2025	282.1	285.65	280.3	283.55	5,860	3,23,97,012.5	42,595
24-Jun-2025	285.05	295.2	284.45	286.4	8,386	6,29,29,452.15	38,505
25-Jun-2025	288	295.2	288	293.95	4,613	2,66,70,353.25	21,909
26-Jun-2025	294.05	298	288.2	293.3	4,413	3,42,29,263.5	37,093
27-Jun-2025	294.6	302.85	292.4	299.5	6,818	4,24,03,838.9	45,920
30-Jun-2025	299.5	302.9	296.05	300.15	3,896	2,58,30,061.65	25,444
01-Jul-2025	303.15	304.7	297	299.9	3,489	2,13,41,177.85	17,813
02-Jul-2025	299	299.9	293.7	295.3	2,943	1,84,86,338.95	20,707

KIOCL: Related NEWS

No Record Found

Invest wise with Expert advice