KIOCL Share Price History

KIOCL

CMP as on 13-Apr-21 15:38

₹ 152.80
5.55 3.77%

Open

₹ 150.90

Turnover (lac)

₹ 104

Prev. Close

₹ 147.25

Day's Vol (shares)

₹ 68,077

Day's Range (₹)

₹ 147.40
₹ 152.90

CMP as on13-Apr-21 15:32

₹ 151.35
4.75 3.24%

Open

₹ 150.75

Turnover (lac)

₹ 1

Prev. Close

₹ 146.60

Day's Vol (shares)

₹ 28,350

Day's Range

₹ 149.00
₹ 152.70

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 ()
13-Apr-2021 151 153 147 152 6,263 10.30 24,063 5.50 0.95
12-Apr-2021 156 156 145 147 1,872 12.60 44,931 11 -8.80
09-Apr-2021 168 169 157 158 10,560 21.20 53,488 11.90 -9.60
08-Apr-2021 154 168 154 165 10,635 61 133,185 14.50 11.50
07-Apr-2021 156 159 152 153 5,155 8.79 24,638 6.55 -3
06-Apr-2021 155 161 153 155 9,722 18.70 38,970 8.40 -0.20
05-Apr-2021 153 157 145 155 13,837 26.10 62,162 11.70 1.60
01-Apr-2021 146 151 144 151 3,417 11.50 37,891 6.90 4.25
31-Mar-2021 137 143 135 143 5,983 17 60,122 8.85 6
30-Mar-2021 139 144 134 137 3,911 12.80 50,261 9.25 -2.70
26-Mar-2021 139 143 138 139 14,845 12.50 20,725 5.20 0.60
25-Mar-2021 142 145 136 138 9,232 12.30 39,701 8.95 -4.50
24-Mar-2021 147 150 141 143 6,389 10.90 30,495 8.70 -4.40
23-Mar-2021 143 148 141 148 5,279 15.20 42,367 7.10 5.15
22-Mar-2021 144 144 140 141 11,807 15.90 27,969 4.65 -2.50
19-Mar-2021 141 148 137 141 8,213 17.70 47,943 10.50 0
18-Mar-2021 155 155 144 144 5,668 13.90 48,009 11.10 -11
17-Mar-2021 160 161 151 152 6,506 14.60 42,711 9.65 -8.60
16-Mar-2021 157 162 152 159 6,088 21.60 36,510 10.40 2
15-Mar-2021 164 164 153 154 5,219 14.60 45,514 10.70 -9.50
Open ZERO Brokerage Demat Account