KIOCL Ltd (IN:KIOCL)
:KIOCL
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
355.50
359.30
348.00
351.30
351.30
+2.96%
22,964
0.62
Apr 07, 2026
347.55
350.15
339.60
341.20
341.20
-0.70%
19,520
0.52
Apr 06, 2026
345.05
349.45
338.15
343.60
343.60
+0.28%
38,827
1.05
Apr 03, 2026
342.65
343.90
328.50
342.65
342.65
0.00%
0
0.00
Apr 02, 2026
339.20
343.90
328.50
342.65
342.65
-1.00%
27,396
0.72
Apr 01, 2026
322.00
349.70
322.00
346.10
346.10
+9.34%
45,564
1.22
Mar 31, 2026
316.55
329.00
314.70
316.55
316.55
0.00%
0
0.00
Mar 30, 2026
322.80
329.00
314.70
316.55
316.55
-3.23%
35,353
0.94
Mar 27, 2026
333.80
342.35
321.55
327.10
327.10
-1.65%
27,544
0.70
Mar 26, 2026
332.60
345.00
329.35
332.60
332.60
0.00%
0
0.00
Mar 25, 2026
332.50
345.00
329.35
332.60
332.60
+0.60%
48,821
1.20
Mar 24, 2026
323.95
337.90
320.50
330.60
330.60
+1.82%
70,065
1.74
Mar 23, 2026
341.20
349.00
321.00
324.70
324.70
-7.70%
143,098
3.70
Mar 20, 2026
310.50
369.35
310.50
351.80
351.80
+14.29%
940,858
39.46
Mar 19, 2026
318.95
321.00
304.45
307.80
307.80
-5.26%
10,790
0.45
Mar 18, 2026
316.40
328.85
313.00
324.90
324.90
+3.09%
38,467
1.63
Mar 17, 2026
300.00
321.00
296.80
315.15
315.15
+6.18%
25,064
1.08
Mar 16, 2026
300.15
303.60
290.55
296.80
296.80
-1.44%
14,844
0.64
Mar 13, 2026
309.45
315.80
299.00
301.15
301.15
-5.48%
6,732
0.29
Mar 12, 2026
315.00
323.00
306.00
318.60
318.60
+1.17%
11,609
0.48
Mar 11, 2026
306.05
327.75
306.05
314.90
314.90
+0.30%
7,032
0.29
Mar 10, 2026
309.75
316.00
304.95
313.95
313.95
+2.63%
12,858
0.53
Mar 09, 2026
312.10
312.10
301.10
305.90
305.90
-2.98%
7,463
0.31
Mar 06, 2026
316.15
321.10
314.05
315.30
315.30
-0.27%
8,264
0.34
Mar 05, 2026
310.75
319.65
310.75
316.15
316.15
+2.03%
14,499
0.57
Mar 04, 2026
318.20
319.95
307.50
309.85
309.85
-4.38%
12,406
0.49
Mar 03, 2026
324.05
332.75
311.05
324.05
324.05
0.00%
0
0.00
Mar 02, 2026
311.05
332.75
311.05
324.05
324.05
-3.99%
21,602
0.85
Feb 27, 2026
343.00
343.00
335.55
337.50
337.50
-1.75%
10,773
0.42
Feb 26, 2026
340.90
349.90
339.30
343.50
343.50
+1.22%
16,247
0.63
Feb 25, 2026
334.50
352.00
334.50
339.35
339.35
+1.48%
15,044
0.59
Feb 24, 2026
332.55
337.00
328.65
334.40
334.40
-0.13%
5,772
0.22
Feb 23, 2026
343.25
345.20
331.60
334.85
334.85
-1.85%
14,329
0.56
Feb 20, 2026
345.40
349.20
339.35
341.15
341.15
-0.90%
7,634
0.30
Feb 19, 2026
356.20
360.60
343.00
344.25
344.25
-3.34%
8,295
0.32
Feb 18, 2026
353.60
373.25
353.20
356.15
356.15
+0.74%
26,093
1.03
Feb 17, 2026
347.65
359.10
347.65
353.55
353.55
+0.94%
6,550
0.26
Feb 16, 2026
351.15
355.95
346.05
351.55
351.55
+0.37%
6,400
0.25
Feb 13, 2026
360.40
374.95
348.85
350.25
350.25
-2.78%
29,985
1.18
Feb 12, 2026
366.35
368.00
358.45
360.25
360.25
-1.64%
3,977
0.16
Feb 11, 2026
371.50
371.50
363.00
366.25
366.25
-1.33%
6,703
0.26
Feb 10, 2026
373.05
385.00
369.90
371.20
371.20
-0.35%
18,654
0.74
Feb 09, 2026
354.15
385.95
353.40
372.50
372.50
+5.43%
49,514
2.00
Feb 06, 2026
361.00
361.00
348.60
353.30
353.30
-1.82%
6,342
0.25
Feb 05, 2026
362.70
375.00
356.20
359.85
359.85
-0.80%
11,160
0.44
Feb 04, 2026
361.00
368.90
357.60
362.75
362.75
+0.48%
21,152
0.83
Feb 03, 2026
355.80
364.95
349.80
361.00
361.00
+3.94%
11,633
0.46
Feb 02, 2026
347.45
351.50
335.30
347.30
347.30
-3.77%
10,694
0.42
Jan 30, 2026
375.05
375.05
358.05
360.90
360.90
-4.74%
33,081
1.32
Jan 29, 2026
365.65
381.00
361.00
378.85
378.85
+4.04%
58,773
2.42
Rows: