KIOCL Share Price History

KIOCL

CMP as on 25-Sep-21 12:10

₹ 252.50
9.85 4.06%

Open

₹ 250.90

Turnover (lac)

Prev. Close

₹ 242.65

Day's Vol (shares)

₹ 133

Day's Range (₹)

₹ 250.90
₹ 254.10

CMP as on24-Sep-21 15:29

₹ 243.35
-9 -3.57%

Open

₹ 252.50

Turnover (lac)

₹ 47

Prev. Close

₹ 252.35

Day's Vol (shares)

₹ 9,155

Day's Range

₹ 242.00
₹ 253.65

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 ()
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
17-Sep-2021 266 266 254 256 7,277 15.50 25,126 12.90 -10
16-Sep-2021 263 267 262 263 1,137 7.08 13,833 4.70 0.05
15-Sep-2021 263 268 261 263 4,561 10.80 18,007 6.70 0.50
14-Sep-2021 263 267 263 264 2,469 9.06 17,428 3.85 0.75
13-Sep-2021 267 268 262 263 7,303 14.50 13,298 6.35 -4.10
09-Sep-2021 263 268 256 263 6,510 17.80 29,052 11.70 0.30
08-Sep-2021 276 282 264 267 5,091 25.80 45,312 18 -9.80
07-Sep-2021 261 276 258 272 12,403 71.40 67,088 17.90 10.90
06-Sep-2021 257 260 254 258 8,865 22 36,584 5.90 1.30
03-Sep-2021 257 257 253 254 2,355 9.01 13,937 4.35 -3
02-Sep-2021 246 254 246 252 2,055 12.40 21,577 8.15 6.25
01-Sep-2021 251 252 246 248 3,302 12.40 26,231 5.75 -2.90
31-Aug-2021 252 256 248 250 5,190 15.70 23,237 7.75 -1.50
30-Aug-2021 256 259 250 252 3,007 11.50 19,298 8.90 -4.30
27-Aug-2021 256 256 242 253 3,960 11.30 13,108 13.90 -3.20
26-Aug-2021 255 255 249 250 893 5.21 9,775 6.85 -5
Open ZERO Brokerage Demat Account