KIOCL Ltd(KIOCL) Corporate Action

KIOCL Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
08-May-2023	195.2	196.95	191.05	193.2	1285	7059173.4	20366	5.90	-2.00
09-May-2023	194	196.55	191.3	191.95	741	3364872.55	9701	5.25	-2.05
10-May-2023	192.6	194	188	189.4	1252	8626739.7	29176	6.00	-3.20
11-May-2023	189.8	192.95	189.05	189.9	933	4510039.2	11552	3.90	0.10
12-May-2023	191	192.5	188.7	189.3	568	3818356.7	12927	3.80	-1.70
15-May-2023	190.2	190.65	187.55	188	763	5838818.1	17406	3.10	-2.20
16-May-2023	190	195.3	188.15	190.7	1025	7429629.25	15123	7.15	0.70
17-May-2023	188.15	192.5	186.05	188.65	1049	5367406.1	14929	6.45	0.50
18-May-2023	189.95	190.95	187.9	188.1	661	2593683.95	8405	3.05	-1.85
19-May-2023	188	190.4	184.85	186.4	993	4651097.45	12861	5.55	-1.60
22-May-2023	188	189.4	186	187.95	659	2629977.2	7922	3.40	-0.05
23-May-2023	189.95	191.45	188.1	190.1	597	2692468	9385	3.35	0.15
24-May-2023	191	194.4	188	188.65	785	8494602.7	24351	6.40	-2.35
25-May-2023	188	191.4	188	189.75	478	3041016.35	7800	3.40	1.75
26-May-2023	190.75	191	188.25	188.75	617	2499431.2	8304	2.75	-2.00
29-May-2023	190.3	191.9	188.55	189.55	431	2628242.5	8592	3.35	-0.75
30-May-2023	189.55	201	189.1	192	1365	14666706.85	32492	11.90	2.45
31-May-2023	193	195.7	190.4	191.95	849	5636773.05	14004	5.30	-1.05
01-Jun-2023	189.1	199.9	189.1	193.55	1348	8662452.85	23968	10.80	4.45
02-Jun-2023	193.9	195.95	192.5	194.2	715	4405493.4	11938	3.45	0.30
05-Jun-2023	197	197	192.95	193.35	481	3465405.7	11922	4.05	-3.65

KIOCL Historical Share Price Data