KIOCL

KIOCL Ltd Historical Data

NSEBSE

₹328.7

(-1.14%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	292.55	298.4	290.2	293.35	1,958	1,17,69,067.75	17,074
18-Jul-2025	292	293.45	288	290.7	2,851	1,55,68,272.15	20,957
21-Jul-2025	292.15	318	292.15	306.5	35,873	42,86,43,152.4	1,94,998
22-Jul-2025	308.5	317	307.4	310.7	12,534	9,70,23,377.7	1,01,030
23-Jul-2025	319.95	368.65	316.8	358.8	1,54,280	3,42,62,11,390.85	5,89,390
24-Jul-2025	360	384	352.25	361.7	1,31,807	2,50,93,62,181.45	4,43,415
25-Jul-2025	354.5	356.9	337.2	340.35	42,020	31,27,77,213.15	1,72,762
28-Jul-2025	337.85	345.45	325.05	327.2	18,459	16,15,18,227.8	1,10,814
29-Jul-2025	327	337.5	322.6	335.2	13,461	13,64,46,397.3	67,822
30-Jul-2025	333.5	334.45	323.2	327.35	10,224	8,36,36,092.2	66,214
31-Jul-2025	322.8	326.9	315.2	317.9	8,112	5,50,87,685.5	64,881
01-Aug-2025	317.8	374	317.05	362.05	2,98,507	8,39,52,83,141.8	8,87,200
04-Aug-2025	369.3	401.7	369.3	390.15	2,86,539	9,25,00,81,587.7	17,24,466
05-Aug-2025	395	409.9	382.55	394.6	1,20,313	3,49,06,21,376.7	10,36,388
06-Aug-2025	386.45	386.45	361.55	366.25	35,037	72,25,80,605.75	2,83,494
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

KIOCL: Related NEWS

No Record Found

Invest wise with Expert advice