KIOCL Share Price History

KIOCL

CMP as on 22-Oct-21 15:40

₹ 262.95
-16.95 -6.06%

Open

₹ 282.00

Turnover (lac)

₹ 490

Prev. Close

₹ 279.90

Day's Vol (shares)

₹ 1,86,526

Day's Range (₹)

₹ 255.65
₹ 287.00

CMP as on22-Oct-21 15:45

₹ 263.15
-16.45 -5.88%

Open

₹ 283.10

Turnover (lac)

₹ 47

Prev. Close

₹ 279.60

Day's Vol (shares)

₹ 17,616

Day's Range

₹ 257.25
₹ 286.40

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 ()
22-Oct-2021 282 287 256 263 8,456 49.70 90,135 31.40 -19
21-Oct-2021 272 284 269 280 6,684 40.50 47,574 14.80 8.40
20-Oct-2021 278 285 262 269 5,441 31.60 50,442 22.70 -9.30
19-Oct-2021 298 298 280 284 3,835 21.10 33,619 17.90 -14
18-Oct-2021 287 305 286 295 6,880 56.90 81,154 19.50 8.60
14-Oct-2021 297 298 284 285 5,043 34 57,312 14.40 -11
13-Oct-2021 309 309 293 294 7,138 40.40 69,968 16 -15
12-Oct-2021 303 315 302 306 13,478 126 178,040 13.10 3.05
11-Oct-2021 275 319 273 299 37,163 296 316,801 46 24.30
08-Oct-2021 265 280 265 272 10,758 56.20 76,057 15 6.60
07-Oct-2021 259 274 257 264 10,633 45 72,853 17 4.65
06-Oct-2021 263 263 250 253 4,347 11.40 17,573 12.80 -10
05-Oct-2021 258 262 257 260 1,663 11.20 24,114 4.85 1.55
04-Oct-2021 255 262 251 257 8,746 29.30 40,408 10.50 1.95
01-Oct-2021 244 254 241 251 6,846 24.80 46,693 13.10 7.30
30-Sep-2021 243 253 243 244 9,311 24.30 41,686 10.20 0.80
29-Sep-2021 241 254 240 243 6,149 18.30 37,655 14.20 1.65
28-Sep-2021 240 251 238 247 8,006 20.20 27,504 13.10 6.90
27-Sep-2021 236 246 236 237 6,886 17.30 32,470 10.20 1.60
24-Sep-2021 251 254 235 243 1,748 11.30 28,832 19 -7.90
23-Sep-2021 252 257 250 252 3,128 11.70 19,805 6.80 -0.20
Open ZERO Brokerage Demat Account