Education
About Us
Working with TipRanks
Follow Us
KIOCL Ltd (IN:KIOCL)
:KIOCL
Time Period
1Y
Events
Historical Prices
Rows:
Oct 20, 2025
430.00
447.50
430.00
437.65
437.65
-1.86%
16,022
0.05
Oct 17, 2025
454.85
459.95
434.05
445.95
445.95
-2.17%
30,216
0.09
Oct 16, 2025
480.95
480.95
455.00
455.85
455.85
-4.80%
21,917
0.07
Oct 15, 2025
457.90
481.30
442.00
478.85
478.85
+4.46%
26,651
0.08
Oct 14, 2025
474.00
482.00
458.40
458.40
458.40
-4.99%
19,738
0.06
Oct 13, 2025
498.00
498.00
482.45
482.50
482.50
-4.98%
20,086
0.06
Oct 10, 2025
513.80
532.00
505.10
507.80
507.80
-0.83%
89,788
0.27
Oct 09, 2025
514.60
534.20
505.00
512.05
512.05
-1.24%
170,378
0.51
Oct 08, 2025
554.35
555.00
511.00
518.50
518.50
-7.95%
331,609
1.01
Oct 07, 2025
630.00
630.00
562.50
563.30
563.30
-9.87%
742,007
2.35
Oct 06, 2025
546.00
634.35
533.45
625.00
625.00
+18.23%
2,060,194
7.29
Oct 03, 2025
438.45
528.65
438.45
528.65
528.65
+20.00%
608,729
2.23
Oct 01, 2025
434.90
444.00
424.50
440.55
440.55
+3.31%
56,594
0.21
Sep 30, 2025
435.25
445.40
420.05
426.45
426.45
-1.51%
23,548
0.09
Sep 29, 2025
442.35
447.40
431.00
433.00
433.00
-1.12%
46,659
0.17
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
Rows: