KIOCL Historical Data
| 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 |
QuickLinks for KIOCL Ltd.
