Education
About Us
Working with TipRanks
Follow Us
KIOCL Ltd (IN:KIOCL)
:KIOCL
Time Period
1Y
Events
Historical Prices
Rows:
Sep 26, 2025
464.00
464.00
431.90
437.90
437.90
-4.17%
50,931
0.19
Sep 25, 2025
444.00
472.95
437.70
456.95
456.95
+2.92%
231,377
0.87
Sep 24, 2025
443.65
449.00
434.95
444.00
444.00
-0.29%
35,169
0.13
Sep 23, 2025
422.10
454.80
422.10
445.30
445.30
+5.65%
80,676
0.30
Sep 22, 2025
426.90
439.00
417.10
421.50
421.50
-2.14%
76,246
0.29
Sep 19, 2025
436.00
441.00
427.15
430.70
430.70
-0.53%
59,236
0.22
Sep 18, 2025
436.35
443.50
429.05
433.00
433.00
-0.76%
81,381
0.31
Sep 17, 2025
459.55
471.30
424.20
436.30
436.30
-5.06%
97,270
0.37
Sep 16, 2025
460.00
467.00
456.40
459.55
459.55
+0.19%
42,766
0.16
Sep 15, 2025
469.05
483.50
453.05
458.70
458.70
-1.78%
139,241
0.54
Sep 12, 2025
460.00
473.90
452.30
467.00
467.00
+2.48%
84,917
0.33
Sep 11, 2025
451.10
470.85
443.65
455.70
455.70
+1.37%
162,146
0.64
Sep 10, 2025
451.00
464.25
436.35
449.55
449.55
-0.41%
132,387
0.52
Sep 09, 2025
477.45
479.25
446.20
451.40
451.40
-4.54%
78,171
0.31
Sep 08, 2025
451.05
494.95
451.05
472.85
472.85
+4.65%
459,387
1.88
Sep 05, 2025
431.00
456.50
431.00
451.85
451.85
+3.27%
99,996
0.41
Sep 04, 2025
438.50
447.15
428.85
437.55
437.55
-0.15%
164,177
0.68
Sep 03, 2025
419.90
465.35
419.90
438.20
438.20
+4.00%
429,147
1.83
Sep 02, 2025
416.90
433.00
406.75
421.35
421.35
+1.98%
119,587
0.51
Sep 01, 2025
407.65
431.10
407.65
413.15
413.15
+1.27%
198,740
0.85
Aug 29, 2025
408.50
413.80
400.70
407.95
407.95
+0.68%
78,920
0.34
Aug 28, 2025
405.30
437.60
402.40
405.20
405.20
-1.54%
211,843
0.92
Aug 26, 2025
426.00
427.45
407.05
411.55
411.55
-2.68%
53,479
0.23
Aug 25, 2025
433.00
437.10
421.00
422.90
422.90
-2.20%
96,461
0.42
Aug 22, 2025
438.05
445.55
424.05
432.40
432.40
-2.84%
274,521
1.22
Aug 21, 2025
400.00
482.45
390.55
445.05
445.05
+10.70%
1,681,715
8.49
Aug 20, 2025
407.00
413.45
378.80
402.05
402.05
+0.30%
522,717
2.75
Aug 19, 2025
335.15
401.20
333.35
400.85
400.85
+19.89%
1,605,199
9.75
Aug 18, 2025
331.25
337.55
326.65
334.35
334.35
+1.72%
27,603
0.17
Aug 14, 2025
339.85
339.85
326.75
328.70
328.70
-1.02%
16,289
0.10
Aug 13, 2025
335.60
347.55
330.95
332.10
332.10
-1.53%
59,091
0.36
Aug 12, 2025
342.50
344.85
331.25
337.25
337.25
-1.40%
49,497
0.30
Aug 11, 2025
351.95
363.30
339.30
342.05
342.05
-1.00%
76,242
0.47
Aug 08, 2025
369.00
369.00
339.00
345.50
345.50
-6.37%
42,939
0.26
Aug 07, 2025
364.95
372.25
354.55
369.00
369.00
+0.49%
160,521
1.00
Aug 06, 2025
387.00
387.00
362.00
367.20
367.20
-7.21%
249,746
1.59
Aug 05, 2025
394.00
410.00
382.65
395.75
395.75
+1.94%
1,692,318
13.04
Aug 04, 2025
362.05
401.70
362.05
388.20
388.20
+7.34%
3,700,438
52.03
Aug 01, 2025
317.35
374.20
317.35
361.65
361.65
+13.71%
2,028,193
51.89
Jul 31, 2025
327.35
327.35
316.45
318.05
318.05
-3.05%
20,707
0.53
Jul 30, 2025
338.00
338.00
324.00
328.05
328.05
-1.83%
10,247
0.26
Jul 29, 2025
320.05
337.05
320.05
334.15
334.15
+2.30%
31,266
0.81
Jul 28, 2025
339.80
345.10
325.40
326.65
326.65
-4.05%
69,049
1.83
Jul 25, 2025
354.90
356.75
338.00
340.45
340.45
-5.90%
83,746
2.28
Jul 24, 2025
360.15
384.00
352.60
361.80
361.80
+0.46%
525,176
18.09
Jul 23, 2025
320.05
371.00
317.25
360.15
360.15
+15.75%
676,488
30.19
Jul 22, 2025
306.00
316.35
306.00
311.15
311.15
+1.80%
15,981
0.72
Jul 21, 2025
297.90
317.60
291.60
305.65
305.65
+5.14%
132,048
6.46
Jul 18, 2025
295.45
295.45
287.85
290.70
290.70
-1.12%
6,310
0.31
Jul 17, 2025
292.30
296.25
291.60
294.00
294.00
+0.56%
1,061
0.05
Rows: