KIOCL

KIOCL Ltd Historical Data

NSEBSE

₹451.65

(3.16%)

Sep 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/08/2025

To Date

05/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Aug-2025	364.6	372.35	354.35	369.35	26,488	50,97,35,659.95	1,59,230
08-Aug-2025	369.6	369.6	334	345.45	19,225	29,85,09,047.55	1,22,069
11-Aug-2025	346	363.4	339.15	342.5	29,658	34,87,03,070.2	1,02,014
12-Aug-2025	343	344.5	331.2	336.65	22,035	23,53,66,125.85	86,378
13-Aug-2025	337.35	348	330.2	332.5	26,933	23,39,33,562.3	86,049
14-Aug-2025	332.55	338	326.45	328.7	13,371	11,96,99,166	62,517
18-Aug-2025	330	338.7	326.15	334.55	16,107	16,15,79,593.45	60,322
19-Aug-2025	337.15	401.45	332.4	401	2,13,974	6,74,91,43,157.45	13,86,980
20-Aug-2025	407.15	412.5	378.6	402.35	1,21,144	2,80,96,67,176.35	5,61,441
21-Aug-2025	399	482.8	390.25	444.25	3,17,918	9,60,72,62,660.3	13,03,948
22-Aug-2025	439.9	445.7	423.85	431.75	63,284	1,49,16,58,768.45	4,07,543
25-Aug-2025	434.45	437.55	420	423	15,775	46,58,27,381.05	2,23,330
26-Aug-2025	424.95	427	406.3	411.5	16,265	44,80,42,198.9	1,52,257
28-Aug-2025	410	438.3	402.3	405.25	46,087	1,31,85,28,228.5	3,73,960
29-Aug-2025	405.4	413.9	401	407.4	15,588	49,31,24,868.75	1,56,021
01-Sep-2025	412	430.8	409.4	413.8	26,057	82,88,68,617.9	2,65,359
02-Sep-2025	415	433.65	406.5	422.4	24,591	86,30,64,642.1	2,49,246
03-Sep-2025	420	465.5	419.85	437.35	1,62,349	3,79,41,52,201.1	7,10,447
04-Sep-2025	440.75	447.4	428.6	437.8	40,770	74,65,74,705.5	2,11,230
05-Sep-2025	440.95	457	430.5	451.65	42,774	79,76,86,247.9	2,97,236

KIOCL: Related NEWS

No Record Found

Invest wise with Expert advice