KIOCL

KIOCL Ltd Historical Data

NSEBSE

₹565.55

(-9.89%)

Oct 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/09/2025

To Date

07/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	455	495	453.1	473.7	1,25,537	2,74,10,51,247.75	5,32,704
09-Sep-2025	475	479.7	442.15	450.8	31,562	48,32,70,226.05	2,75,253
10-Sep-2025	450.8	464	437.05	448.75	24,235	56,15,17,221.6	2,28,444
11-Sep-2025	452	470.6	443.45	455.8	33,532	91,74,28,755.95	2,41,376
12-Sep-2025	459.95	474	452.05	466.55	26,304	72,21,08,811.65	2,34,591
15-Sep-2025	471	484	452.6	458.75	23,732	66,37,81,155.15	2,97,698
16-Sep-2025	459.75	467.6	456.05	459.75	9,464	26,96,46,189	1,30,960
17-Sep-2025	464.7	471.7	422.65	436.15	27,873	59,67,63,234.1	2,40,891
18-Sep-2025	440	443.95	430.1	434.3	9,579	22,56,19,665.35	1,12,810
19-Sep-2025	435.7	441.8	427	430.55	10,744	22,59,05,147.2	1,37,288
22-Sep-2025	429.75	439	420.1	422.55	11,493	22,57,43,250.4	1,17,779
23-Sep-2025	425.2	455.35	424.65	444.75	32,436	71,47,85,244.25	2,67,469
24-Sep-2025	441.95	450	435.6	443.9	10,317	25,40,91,417.7	1,15,098
25-Sep-2025	443.8	473.4	437	457.35	56,531	1,57,03,00,095	4,40,212
26-Sep-2025	459.3	463.45	431.1	438.2	17,375	42,31,69,793.65	1,91,916
29-Sep-2025	440	447.4	430.25	433.1	11,961	25,91,53,219	1,12,598
30-Sep-2025	435	445.85	419.2	424.45	12,236	27,93,52,948.75	1,10,454
01-Oct-2025	427.5	444.7	425	440.7	10,476	21,41,42,497.65	1,03,587
03-Oct-2025	440.7	528.8	438.35	528.8	1,59,485	5,00,50,30,719.3	18,66,479
06-Oct-2025	547.05	634.55	531.2	627.6	4,12,287	15,58,93,23,093.15	16,93,924
07-Oct-2025	625	630	564.85	565.55	79,576	3,36,13,85,900.45	11,24,247

KIOCL: Related NEWS

No Record Found

Invest wise with Expert advice