KIOCL Share Price History

KIOCL

CMP as on 14-Oct-21 15:55

₹ 285.40
-8.75 -2.97%

Open

₹ 296.70

Turnover (lac)

₹ 336

Prev. Close

₹ 294.15

Day's Vol (shares)

₹ 1,17,573

Day's Range (₹)

₹ 284.10
₹ 298.45

CMP as on14-Oct-21 15:35

₹ 284.95
-9 -3.06%

Open

₹ 296.85

Turnover (lac)

₹ 47

Prev. Close

₹ 293.95

Day's Vol (shares)

₹ 10,373

Day's Range

₹ 284.95
₹ 297.80

KIOCL Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
14-Oct-2021 297 298 284 285 5,043 34 57,312 14.40 -11
13-Oct-2021 309 309 293 294 7,138 40.40 69,968 16 -15
12-Oct-2021 303 315 302 306 13,478 126 178,040 13.10 3.05
11-Oct-2021 275 319 273 299 37,163 296 316,801 46 24.30
08-Oct-2021 265 280 265 272 10,758 56.20 76,057 15 6.60
07-Oct-2021 259 274 257 264 10,633 45 72,853 17 4.65
06-Oct-2021 263 263 250 253 4,347 11.40 17,573 12.80 -10
05-Oct-2021 258 262 257 260 1,663 11.20 24,114 4.85 1.55
04-Oct-2021 255 262 251 257 8,746 29.30 40,408 10.50 1.95
01-Oct-2021 244 254 241 251 6,846 24.80 46,693 13.10 7.30
30-Sep-2021 243 253 243 244 9,311 24.30 41,686 10.20 0.80
29-Sep-2021 241 254 240 243 6,149 18.30 37,655 14.20 1.65
28-Sep-2021 240 251 238 247 8,006 20.20 27,504 13.10 6.90
27-Sep-2021 236 246 236 237 6,886 17.30 32,470 10.20 1.60
24-Sep-2021 251 254 235 243 1,748 11.30 28,832 19 -7.90
23-Sep-2021 252 257 250 252 3,128 11.70 19,805 6.80 -0.20
22-Sep-2021 250 253 247 251 4,823 10.10 16,614 6.05 1.20
21-Sep-2021 247 254 243 249 9,780 18.10 23,048 11.60 2.35
20-Sep-2021 250 264 241 246 16,661 31 38,188 23 -4
Open ZERO Brokerage Demat Account