KIOCL

KIOCL Ltd Historical Data

NSEBSE

₹398.85

(5.29%)

Dec 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/11/2025

To Date

30/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	356.9	359.25	347.15	352.45	3,877	2,40,76,371.55	25,258
02-Dec-2025	347	370	344.25	359.65	4,163	3,54,91,291.15	45,002
03-Dec-2025	360.95	370.3	350.15	353.7	4,026	3,26,12,559.75	38,392
04-Dec-2025	351.35	357.55	342.5	345.15	3,873	2,25,99,467.55	23,283
05-Dec-2025	349.7	362.4	333	339.65	9,842	16,43,20,904.6	1,07,444
08-Dec-2025	339.3	351.45	329	335	8,432	4,94,50,810.25	43,009
09-Dec-2025	330.6	335	322.55	333	4,605	2,58,19,944.9	27,797
10-Dec-2025	335.2	343.9	330.35	332.2	4,903	2,75,29,716.85	24,808
11-Dec-2025	333.05	337.95	324.2	330.3	2,754	1,51,69,714.45	14,169
12-Dec-2025	331.95	346.8	331.95	344.9	8,039	8,20,68,700.6	73,494
15-Dec-2025	343	356.45	337	344.65	6,237	4,86,71,503.35	45,892
16-Dec-2025	345	347.65	336.35	338.15	3,624	2,09,48,118.35	24,298
17-Dec-2025	339.3	345	336	337	2,336	1,50,65,154.6	21,825
18-Dec-2025	335	336.3	325.35	327.8	4,488	2,47,81,650.2	36,730
19-Dec-2025	330.9	337.7	330	335.85	3,311	2,22,67,312.65	24,852
22-Dec-2025	340	348	337.05	343.1	4,620	3,47,60,021.25	32,907
23-Dec-2025	345.15	376.9	342.1	362.05	18,936	34,05,32,599.95	1,58,764
24-Dec-2025	362.95	389.9	362.7	380.75	21,608	30,04,18,347.65	1,45,833
26-Dec-2025	380.75	405.8	380.75	393.65	24,617	32,77,37,442.3	1,59,503
29-Dec-2025	400	410.9	375	378.8	26,606	22,84,58,195.6	1,42,624

KIOCL: Related NEWS

No Record Found

Invest wise with Expert advice