KIOCL

KIOCL Ltd Historical Data

NSEBSE

₹459.75

(0.22%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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	79,76,86,247.85	2,97,236
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

KIOCL: Related NEWS

No Record Found

Invest wise with Expert advice