KIOCL

KIOCL Ltd Historical Data

NSEBSE

₹290.7

(-0.90%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jun-2025	290.8	292.1	280.8	282.15	5,739	1,92,60,328.3	24,916
20-Jun-2025	282.15	288.9	281.8	287.3	4,970	2,57,69,952.45	18,056
23-Jun-2025	282.1	285.65	280.3	283.55	5,860	3,23,97,012.5	42,595
24-Jun-2025	285.05	295.2	284.45	286.4	8,386	6,29,29,452.15	38,505
25-Jun-2025	288	295.2	288	293.95	4,613	2,66,70,353.25	21,909
26-Jun-2025	294.05	298	288.2	293.3	4,413	3,42,29,263.5	37,093
27-Jun-2025	294.6	302.85	292.4	299.5	6,818	4,24,03,838.9	45,920
30-Jun-2025	299.5	302.9	296.05	300.15	3,896	2,58,30,061.65	25,444
01-Jul-2025	303.15	304.7	297	299.9	3,489	2,13,41,177.85	17,813
02-Jul-2025	299	299.9	293.7	295.3	2,943	1,84,86,338.95	20,707
03-Jul-2025	295.6	298.8	290.9	293.55	2,481	1,48,21,759.05	13,099
04-Jul-2025	293.35	295.2	288.3	291.25	3,864	1,31,96,355.4	17,153
07-Jul-2025	291.25	293.9	285.8	291.6	2,598	1,65,42,992.25	13,765
08-Jul-2025	293.85	294.75	288.5	292.8	1,984	1,24,30,475.1	14,928
09-Jul-2025	292.85	294.3	288.35	290.3	2,067	1,04,24,035.25	14,389
10-Jul-2025	294.5	294.5	288.75	291	2,188	1,06,39,127.4	14,944
11-Jul-2025	289.9	293.5	286	288.05	1,554	79,16,576.95	11,816
14-Jul-2025	289.5	293.9	285	292.1	2,982	1,11,19,282.15	13,912
15-Jul-2025	292.1	295.5	290.25	293.45	2,015	1,42,18,134.5	19,030
16-Jul-2025	290.5	294	290.5	292.5	1,273	63,00,378.45	9,506
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

KIOCL: Related NEWS

No Record Found

Invest wise with Expert advice