KIOCL Historical Share Price Data

KIOCL Ltd Share Price

KIOCL

NSE

CMP as on 05-Jun-23 3:30
₹ 195

icon 0.30 | 0.15%

Open
₹ 197
Turnover(lac)
₹ 35
Prev. Close
₹ 194.20
Day's Vol (shares)
₹ 17,864
Day's Vol (shares)
₹ 192.95         ₹ 197.00

BSE

CMP as on 05-Jun-23 3:29
₹ 195

icon 1.85 | 0.96%

Open
₹ 195
Turnover(lac)
₹ 146
Prev. Close
₹ 193.60
Day's Vol (shares)
₹ 1,625
Day's Vol (shares)
₹ 192.40         ₹ 195.45

FUTURE


KIOCL Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
08-May-2023195.2196.95191.05193.212857059173.4203665.90-2.00
09-May-2023194196.55191.3191.957413364872.5597015.25-2.05
10-May-2023192.6194188189.412528626739.7291766.00-3.20
11-May-2023189.8192.95189.05189.99334510039.2115523.900.10
12-May-2023191192.5188.7189.35683818356.7129273.80-1.70
15-May-2023190.2190.65187.551887635838818.1174063.10-2.20
16-May-2023190195.3188.15190.710257429629.25151237.150.70
17-May-2023188.15192.5186.05188.6510495367406.1149296.450.50
18-May-2023189.95190.95187.9188.16612593683.9584053.05-1.85
19-May-2023188190.4184.85186.49934651097.45128615.55-1.60
22-May-2023188189.4186187.956592629977.279223.40-0.05
23-May-2023189.95191.45188.1190.1597269246893853.350.15
24-May-2023191194.4188188.657858494602.7243516.40-2.35
25-May-2023188191.4188189.754783041016.3578003.401.75
26-May-2023190.75191188.25188.756172499431.283042.75-2.00
29-May-2023190.3191.9188.55189.554312628242.585923.35-0.75
30-May-2023189.55201189.1192136514666706.853249211.902.45
31-May-2023193195.7190.4191.958495636773.05140045.30-1.05
01-Jun-2023189.1199.9189.1193.5513488662452.852396810.804.45
02-Jun-2023193.9195.95192.5194.27154405493.4119383.450.30
05-Jun-2023197197192.95193.354813465405.7119224.05-3.65