KIOCL Historical Data
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 |