KIOCL Ltd KIOCL
NSE · India · Non-Energy Minerals
INR 322.90-9.40 (-2.83%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 332.30 | -1.13% | INR 337.25 | INR 344.00 | INR 330.00 | 54.24K |
| 2026-09-29 | INR 336.10 | +1.54% | INR 332.10 | INR 338.00 | INR 328.00 | 57.23K |
| 2026-09-28 | INR 331.00 | -2.86% | INR 342.45 | INR 342.50 | INR 328.40 | 74.73K |
| 2026-09-25 | INR 340.75 | +0.03% | INR 340.00 | INR 346.00 | INR 338.05 | 59.39K |
| 2026-09-24 | INR 340.65 | -2.49% | INR 349.35 | INR 353.00 | INR 339.30 | 42.48K |
| 2026-09-23 | INR 349.35 | +1.99% | INR 344.70 | INR 351.00 | INR 342.75 | 49.27K |
| 2026-09-22 | INR 342.55 | +0.45% | INR 342.00 | INR 351.00 | INR 338.00 | 76.80K |
| 2026-09-21 | INR 341.00 | +0.10% | INR 342.35 | INR 343.20 | INR 339.00 | 33.60K |
| 2026-09-18 | INR 340.65 | +0.87% | INR 337.70 | INR 344.75 | INR 336.00 | 77.82K |
| 2026-09-17 | INR 337.70 | +3.32% | INR 328.60 | INR 339.60 | INR 328.60 | 90.47K |
| 2026-09-16 | INR 326.85 | -4.09% | INR 343.00 | INR 344.65 | INR 323.55 | 180.38K |
| 2026-09-15 | INR 340.80 | -4.24% | INR 358.15 | INR 358.35 | INR 339.35 | 91.77K |
| 2026-09-14 | INR 355.90 | 0.00% | INR 355.90 | INR 355.90 | INR 355.90 | 0 |
| 2026-09-11 | INR 355.90 | -3.26% | INR 365.35 | INR 365.35 | INR 354.30 | 142.63K |
| 2026-09-10 | INR 367.90 | -1.57% | INR 373.25 | INR 381.00 | INR 365.00 | 80.37K |
| 2026-09-09 | INR 373.75 | -0.89% | INR 376.50 | INR 378.45 | INR 372.35 | 54.76K |
| 2026-09-08 | INR 377.10 | +0.16% | INR 376.50 | INR 379.15 | INR 372.10 | 54.54K |
| 2026-09-07 | INR 376.50 | -1.47% | INR 382.10 | INR 384.20 | INR 375.00 | 73.81K |
| 2026-09-04 | INR 382.10 | +0.41% | INR 382.85 | INR 387.90 | INR 380.05 | 57.87K |
| 2026-09-03 | INR 380.55 | 0.00% | INR 383.10 | INR 389.75 | INR 380.00 | 59.14K |
| 2026-09-02 | INR 380.55 | -0.89% | INR 382.55 | INR 384.70 | INR 377.95 | 75.45K |
| 2026-09-01 | INR 383.95 | +0.72% | INR 380.60 | INR 396.45 | INR 380.00 | 179.10K |
| 2026-08-31 | INR 381.20 | -1.38% | INR 384.00 | INR 385.00 | INR 377.65 | 67.43K |
| 2026-08-28 | INR 386.55 | +0.98% | INR 384.00 | INR 389.15 | INR 382.35 | 44.12K |
| 2026-08-27 | INR 382.80 | -1.58% | INR 388.00 | INR 390.85 | INR 380.65 | 64.96K |
| 2026-08-26 | INR 388.95 | +2.41% | INR 381.30 | INR 390.20 | INR 381.00 | 59.37K |
| 2026-08-25 | INR 379.80 | -2.19% | INR 387.70 | INR 389.25 | INR 379.00 | 91.62K |
| 2026-08-24 | INR 388.30 | +0.05% | INR 390.00 | INR 393.00 | INR 386.50 | 48.28K |
| 2026-08-21 | INR 388.10 | +0.70% | INR 384.80 | INR 392.30 | INR 384.75 | 70.11K |
| 2026-08-20 | INR 385.40 | +2.09% | INR 379.10 | INR 395.60 | INR 379.10 | 161.80K |
| 2026-08-19 | INR 377.50 | -1.69% | INR 383.70 | INR 387.00 | INR 376.30 | 60.65K |
| 2026-08-18 | INR 384.00 | -1.07% | INR 387.30 | INR 391.85 | INR 382.10 | 63.82K |
| 2026-08-17 | INR 388.15 | -0.36% | INR 389.45 | INR 393.70 | INR 384.65 | 66.53K |
| 2026-08-14 | INR 389.55 | +1.22% | INR 384.90 | INR 397.60 | INR 382.10 | 156.28K |
| 2026-08-13 | INR 384.85 | -2.67% | INR 394.00 | INR 399.80 | INR 375.00 | 291.58K |
| 2026-08-12 | INR 395.40 | +1.15% | INR 390.90 | INR 407.05 | INR 390.00 | 309.16K |
| 2026-08-11 | INR 390.90 | -0.56% | INR 396.00 | INR 397.40 | INR 389.80 | 89.62K |
| 2026-08-10 | INR 393.10 | +0.34% | INR 392.15 | INR 401.70 | INR 389.40 | 122.31K |
| 2026-08-07 | INR 391.75 | -0.68% | INR 392.00 | INR 397.30 | INR 389.05 | 61.70K |
| 2026-08-06 | INR 394.45 | +0.64% | INR 395.90 | INR 409.60 | INR 391.00 | 297.02K |
| 2026-08-05 | INR 391.95 | +0.17% | INR 392.00 | INR 396.30 | INR 389.00 | 115.25K |
| 2026-08-04 | INR 391.30 | -0.91% | INR 395.95 | INR 397.60 | INR 384.00 | 275.22K |
| 2026-08-03 | INR 394.90 | +8.03% | INR 371.00 | INR 410.70 | INR 369.55 | 2.83M |
| 2026-07-31 | INR 365.55 | +2.62% | INR 357.70 | INR 389.85 | INR 357.20 | 1.38M |
| 2026-07-30 | INR 356.20 | -1.43% | INR 360.10 | INR 365.90 | INR 351.00 | 71.08K |
| 2026-07-29 | INR 361.35 | +3.63% | INR 350.50 | INR 366.00 | INR 349.95 | 82.15K |
| 2026-07-28 | INR 348.70 | -1.87% | INR 354.95 | INR 356.00 | INR 347.20 | 32.11K |
| 2026-07-27 | INR 355.35 | +1.89% | INR 352.00 | INR 359.20 | INR 352.00 | 63.45K |
| 2026-07-24 | INR 348.75 | -0.68% | INR 348.00 | INR 350.85 | INR 341.25 | 62.92K |
| 2026-07-23 | INR 351.15 | -1.67% | INR 356.05 | INR 357.90 | INR 350.15 | 44.64K |
| 2026-07-22 | INR 357.10 | -3.20% | INR 368.50 | INR 370.40 | INR 355.95 | 110.38K |
| 2026-07-21 | INR 368.90 | -0.78% | INR 370.30 | INR 374.50 | INR 366.10 | 42.49K |
| 2026-07-20 | INR 371.80 | +0.38% | INR 370.10 | INR 374.40 | INR 369.45 | 34.59K |
| 2026-07-17 | INR 370.40 | -1.40% | INR 375.05 | INR 375.60 | INR 368.80 | 44.97K |
| 2026-07-16 | INR 375.65 | -0.83% | INR 379.30 | INR 380.70 | INR 375.05 | 44.10K |
| 2026-07-15 | INR 378.80 | -0.13% | INR 380.40 | INR 384.00 | INR 377.00 | 54.16K |
| 2026-07-14 | INR 379.30 | -1.86% | INR 384.60 | INR 392.90 | INR 378.50 | 96.85K |
| 2026-07-13 | INR 386.50 | +1.46% | INR 380.95 | INR 388.00 | INR 375.80 | 88.07K |
| 2026-07-10 | INR 380.95 | +1.03% | INR 380.00 | INR 389.95 | INR 380.00 | 91.19K |
| 2026-07-09 | INR 377.05 | +0.78% | INR 376.00 | INR 381.45 | INR 376.00 | 48.63K |
| 2026-07-08 | INR 374.15 | -3.02% | INR 384.50 | INR 395.80 | INR 371.50 | 92.71K |
| 2026-07-07 | INR 385.80 | -0.32% | INR 387.05 | INR 393.00 | INR 383.10 | 123.53K |
| 2026-07-06 | INR 387.05 | -0.14% | INR 387.20 | INR 389.95 | INR 384.95 | 55.71K |
| 2026-07-03 | INR 387.60 | +0.27% | INR 389.65 | INR 398.40 | INR 386.50 | 112.71K |
| 2026-07-02 | INR 386.55 | -0.10% | INR 389.00 | INR 395.70 | INR 384.85 | 62.69K |
| 2026-07-01 | INR 386.95 | -0.62% | INR 390.25 | INR 395.70 | INR 385.15 | 66.53K |
| 2026-06-30 | INR 389.35 | -0.43% | INR 388.00 | INR 395.75 | INR 386.05 | 98.39K |
| 2026-06-29 | INR 391.05 | -0.18% | INR 391.45 | INR 394.55 | INR 385.40 | 50.39K |
| 2026-06-26 | INR 391.75 | 0.00% | INR 391.75 | INR 391.75 | INR 391.75 | 0 |
| 2026-06-25 | INR 391.75 | -1.77% | INR 401.40 | INR 402.80 | INR 389.00 | 80.67K |
| 2026-06-24 | INR 398.80 | +0.31% | INR 400.00 | INR 401.35 | INR 395.20 | 91.70K |
| 2026-06-23 | INR 397.55 | -2.53% | INR 408.05 | INR 408.90 | INR 395.15 | 94.34K |
| 2026-06-22 | INR 407.85 | +0.59% | INR 404.15 | INR 415.50 | INR 404.15 | 165.42K |
| 2026-06-19 | INR 405.45 | -0.90% | INR 407.00 | INR 411.70 | INR 401.50 | 127.70K |
| 2026-06-18 | INR 409.15 | -0.38% | INR 414.40 | INR 424.00 | INR 406.25 | 346.30K |
| 2026-06-17 | INR 410.70 | +0.06% | INR 410.40 | INR 416.95 | INR 409.00 | 170.47K |
| 2026-06-16 | INR 410.45 | +1.96% | INR 402.55 | INR 417.85 | INR 402.55 | 388.12K |
| 2026-06-15 | INR 402.55 | +0.98% | INR 405.00 | INR 411.00 | INR 400.10 | 124.91K |
| 2026-06-12 | INR 398.65 | +3.17% | INR 393.00 | INR 403.80 | INR 390.35 | 229.98K |
| 2026-06-11 | INR 386.40 | -2.96% | INR 396.90 | INR 397.00 | INR 385.00 | 144.89K |
| 2026-06-10 | INR 398.20 | -3.17% | INR 415.00 | INR 419.00 | INR 395.75 | 154.81K |
| 2026-06-09 | INR 411.25 | +5.99% | INR 391.25 | INR 414.00 | INR 391.25 | 595.21K |
| 2026-06-08 | INR 388.00 | -4.30% | INR 401.00 | INR 403.70 | INR 386.10 | 190.44K |
| 2026-06-05 | INR 405.45 | +2.57% | INR 401.00 | INR 418.30 | INR 394.35 | 576.38K |
| 2026-06-04 | INR 395.30 | +3.02% | INR 384.00 | INR 409.70 | INR 384.00 | 479.41K |
| 2026-06-03 | INR 383.70 | -1.13% | INR 386.50 | INR 389.65 | INR 375.80 | 215.09K |
| 2026-06-02 | INR 388.10 | -0.04% | INR 384.00 | INR 400.50 | INR 380.25 | 406.48K |
| 2026-06-01 | INR 388.25 | -2.13% | INR 398.00 | INR 406.15 | INR 385.00 | 196.04K |
| 2026-05-29 | INR 396.70 | -4.66% | INR 408.45 | INR 409.00 | INR 390.10 | 393.86K |
| 2026-05-28 | INR 416.10 | 0.00% | INR 416.10 | INR 416.10 | INR 416.10 | 0 |