KIOCL

KIOCL Ltd Historical Data

NSEBSE

₹337.35

(-1.62%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

03/02/2026

To Date

03/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	360	373	343.15	351.35	8,332	5,50,34,944.15	31,722
02-Feb-2026	348.8	350.9	335	348.15	9,778	6,78,60,367.95	49,038
03-Feb-2026	360.95	369	349.05	360.85	8,724	7,49,54,166.65	72,165
04-Feb-2026	359.7	368.75	356.8	363.15	7,010	5,98,46,669.95	52,133
05-Feb-2026	369	378.9	356	360.45	10,280	8,05,16,412.7	70,158
06-Feb-2026	359.35	359.4	347.5	352.5	6,564	4,09,16,481.55	36,610
09-Feb-2026	355.25	385.7	354.25	372.6	16,632	13,68,41,423.7	1,19,840
10-Feb-2026	377	385	370.15	371.5	9,726	8,20,23,869.85	64,038
11-Feb-2026	372.9	372.9	362.6	366.7	5,185	3,42,52,626.15	31,403
12-Feb-2026	368	369.95	355.45	360.55	4,938	3,55,36,048.2	27,528
13-Feb-2026	361.9	376.45	349	350.75	17,254	18,06,66,201.35	1,08,905
16-Feb-2026	353.1	357	346.25	351.85	6,698	4,91,65,255.55	31,028
17-Feb-2026	350	359	348.55	353.2	7,056	5,24,36,537.45	52,851
18-Feb-2026	354	373.85	353.2	356.4	13,572	12,92,55,700.2	67,581
19-Feb-2026	356.05	361.05	343	344.25	10,567	6,81,83,312.7	86,233
20-Feb-2026	344.3	350	339	340.85	9,137	5,38,25,005.85	41,216
23-Feb-2026	342.85	344.45	331.9	335	7,205	4,80,42,922.4	58,481
24-Feb-2026	333	338	329	334.1	6,242	4,36,73,118.8	28,815
25-Feb-2026	335.4	352.7	335.4	338.95	12,157	7,77,14,772.85	45,307
26-Feb-2026	340.05	349.95	340	342.9	11,648	7,08,17,087.2	43,489
27-Feb-2026	342.25	343.05	335.15	337.35	4,697	2,71,13,347.05	30,584

KIOCL: Related NEWS

No Record Found

Invest wise with Expert advice