KIOCL Limited (BOM:540680)
India
· Delayed Price · Currency is INR 419.95
+5.20 (1.25%)
At close: Apr 28, 2026
KIOCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 414.75 | 441.00 | 411.25 | 419.95 | 419.95 | 1.25% | 149,589 |
| Apr 27, 2026 | 400.15 | 426.60 | 400.15 | 414.75 | 414.75 | 3.77% | 81,813 |
| Apr 24, 2026 | 414.60 | 415.05 | 394.05 | 399.70 | 399.70 | -2.87% | 23,305 |
| Apr 23, 2026 | 413.35 | 423.00 | 411.00 | 411.50 | 411.50 | -0.45% | 29,055 |
| Apr 22, 2026 | 401.90 | 422.75 | 401.90 | 413.35 | 413.35 | 1.77% | 89,179 |
| Apr 21, 2026 | 397.90 | 411.25 | 393.65 | 406.15 | 406.15 | 2.07% | 51,627 |
| Apr 20, 2026 | 412.00 | 415.00 | 395.00 | 397.90 | 397.90 | -3.20% | 23,046 |
| Apr 17, 2026 | 394.25 | 418.00 | 393.65 | 411.05 | 411.05 | 4.10% | 79,415 |
| Apr 16, 2026 | 371.90 | 413.70 | 370.05 | 394.85 | 394.85 | 7.71% | 271,591 |
| Apr 15, 2026 | 360.05 | 372.85 | 360.05 | 366.60 | 366.60 | 2.47% | 17,315 |
| Apr 13, 2026 | 350.00 | 363.95 | 343.95 | 357.75 | 357.75 | 0.07% | 20,538 |
| Apr 10, 2026 | 357.05 | 364.90 | 355.30 | 357.50 | 357.50 | 1.62% | 29,384 |
| Apr 9, 2026 | 350.00 | 359.25 | 346.20 | 351.80 | 351.80 | 0.14% | 23,825 |
| Apr 8, 2026 | 355.50 | 359.30 | 348.00 | 351.30 | 351.30 | 2.96% | 22,964 |
| Apr 7, 2026 | 347.55 | 350.15 | 339.60 | 341.20 | 341.20 | -0.70% | 19,520 |
| Apr 6, 2026 | 345.05 | 349.45 | 338.15 | 343.60 | 343.60 | 0.28% | 38,827 |
| Apr 2, 2026 | 339.20 | 343.90 | 328.50 | 342.65 | 342.65 | -1.00% | 27,396 |
| Apr 1, 2026 | 322.00 | 349.70 | 322.00 | 346.10 | 346.10 | 9.34% | 45,564 |
| Mar 30, 2026 | 322.80 | 329.00 | 314.70 | 316.55 | 316.55 | -3.23% | 35,353 |
| Mar 27, 2026 | 333.80 | 342.35 | 321.55 | 327.10 | 327.10 | -1.65% | 27,544 |
| Mar 25, 2026 | 332.50 | 345.00 | 329.35 | 332.60 | 332.60 | 0.60% | 48,821 |
| Mar 24, 2026 | 323.95 | 337.90 | 320.50 | 330.60 | 330.60 | 1.82% | 70,065 |
| Mar 23, 2026 | 341.20 | 349.00 | 321.00 | 324.70 | 324.70 | -7.70% | 143,098 |
| Mar 20, 2026 | 310.50 | 369.35 | 310.50 | 351.80 | 351.80 | 14.29% | 940,858 |
| Mar 19, 2026 | 318.95 | 321.00 | 304.45 | 307.80 | 307.80 | -5.26% | 10,790 |
| Mar 18, 2026 | 316.40 | 328.85 | 313.00 | 324.90 | 324.90 | 3.09% | 38,467 |
| Mar 17, 2026 | 300.00 | 321.00 | 296.80 | 315.15 | 315.15 | 6.18% | 25,064 |
| Mar 16, 2026 | 300.15 | 303.60 | 290.55 | 296.80 | 296.80 | -1.44% | 14,844 |
| Mar 13, 2026 | 309.45 | 315.80 | 299.00 | 301.15 | 301.15 | -5.48% | 6,732 |
| Mar 12, 2026 | 315.00 | 323.00 | 306.00 | 318.60 | 318.60 | 1.17% | 11,609 |
| Mar 11, 2026 | 306.05 | 327.75 | 306.05 | 314.90 | 314.90 | 0.30% | 7,032 |
| Mar 10, 2026 | 309.75 | 316.00 | 304.95 | 313.95 | 313.95 | 2.63% | 12,858 |
| Mar 9, 2026 | 312.10 | 312.10 | 301.10 | 305.90 | 305.90 | -2.98% | 7,463 |
| Mar 6, 2026 | 316.15 | 321.10 | 314.05 | 315.30 | 315.30 | -0.27% | 8,264 |
| Mar 5, 2026 | 310.75 | 319.65 | 310.75 | 316.15 | 316.15 | 2.03% | 14,499 |
| Mar 4, 2026 | 318.20 | 319.95 | 307.50 | 309.85 | 309.85 | -4.38% | 12,406 |
| Mar 2, 2026 | 311.05 | 332.75 | 311.05 | 324.05 | 324.05 | -3.99% | 21,602 |
| Feb 27, 2026 | 343.00 | 343.00 | 335.55 | 337.50 | 337.50 | -1.75% | 10,773 |
| Feb 26, 2026 | 340.90 | 349.90 | 339.30 | 343.50 | 343.50 | 1.22% | 16,247 |
| Feb 25, 2026 | 334.50 | 352.00 | 334.50 | 339.35 | 339.35 | 1.48% | 15,044 |
| Feb 24, 2026 | 332.55 | 337.00 | 328.65 | 334.40 | 334.40 | -0.13% | 5,772 |
| Feb 23, 2026 | 343.25 | 345.20 | 331.60 | 334.85 | 334.85 | -1.85% | 14,329 |
| Feb 20, 2026 | 345.40 | 349.20 | 339.35 | 341.15 | 341.15 | -0.90% | 7,634 |
| Feb 19, 2026 | 356.20 | 360.60 | 343.00 | 344.25 | 344.25 | -3.34% | 8,295 |
| Feb 18, 2026 | 353.60 | 373.25 | 353.20 | 356.15 | 356.15 | 0.74% | 26,093 |
| Feb 17, 2026 | 347.65 | 359.10 | 347.65 | 353.55 | 353.55 | 0.57% | 6,550 |
| Feb 16, 2026 | 351.15 | 355.95 | 346.05 | 351.55 | 351.55 | 0.37% | 6,400 |
| Feb 13, 2026 | 360.40 | 374.95 | 348.85 | 350.25 | 350.25 | -2.78% | 29,985 |
| Feb 12, 2026 | 366.35 | 368.00 | 358.45 | 360.25 | 360.25 | -1.64% | 3,977 |
| Feb 11, 2026 | 371.50 | 371.50 | 363.00 | 366.25 | 366.25 | -1.33% | 6,703 |
| Feb 10, 2026 | 373.05 | 385.00 | 369.90 | 371.20 | 371.20 | -0.35% | 18,654 |
| Feb 9, 2026 | 354.15 | 385.95 | 353.40 | 372.50 | 372.50 | 5.43% | 49,514 |
| Feb 6, 2026 | 361.00 | 361.00 | 348.60 | 353.30 | 353.30 | -1.82% | 6,342 |
| Feb 5, 2026 | 362.70 | 375.00 | 356.20 | 359.85 | 359.85 | -0.80% | 11,160 |
| Feb 4, 2026 | 361.00 | 368.90 | 357.60 | 362.75 | 362.75 | 0.48% | 21,152 |
| Feb 3, 2026 | 355.80 | 364.95 | 349.80 | 361.00 | 361.00 | 3.94% | 11,633 |
| Feb 2, 2026 | 347.45 | 351.50 | 335.30 | 347.30 | 347.30 | - | 10,694 |
| Feb 1, 2026 | 373.55 | 373.55 | 342.45 | 347.30 | 347.30 | -3.77% | 21,063 |
| Jan 30, 2026 | 375.05 | 375.05 | 358.05 | 360.90 | 360.90 | -4.74% | 33,081 |
| Jan 29, 2026 | 365.65 | 381.00 | 361.00 | 378.85 | 378.85 | 4.04% | 58,773 |
| Jan 28, 2026 | 345.45 | 368.00 | 345.45 | 364.15 | 364.15 | 5.41% | 52,082 |
| Jan 27, 2026 | 340.80 | 350.40 | 331.50 | 345.45 | 345.45 | 1.39% | 45,483 |
| Jan 23, 2026 | 345.80 | 353.50 | 337.00 | 340.70 | 340.70 | -3.03% | 28,226 |
| Jan 22, 2026 | 348.95 | 354.00 | 344.55 | 351.35 | 351.35 | 1.65% | 34,543 |
| Jan 21, 2026 | 342.70 | 353.30 | 338.80 | 345.65 | 345.65 | 0.88% | 37,547 |
| Jan 20, 2026 | 362.75 | 366.20 | 340.70 | 342.65 | 342.65 | -5.55% | 29,307 |
| Jan 19, 2026 | 366.45 | 376.15 | 360.50 | 362.80 | 362.80 | -3.02% | 16,221 |
| Jan 16, 2026 | 380.50 | 385.00 | 371.00 | 374.10 | 374.10 | -1.31% | 7,808 |
| Jan 14, 2026 | 362.30 | 386.75 | 360.70 | 379.05 | 379.05 | 4.71% | 50,818 |
| Jan 13, 2026 | 365.20 | 374.45 | 360.00 | 362.00 | 362.00 | -0.63% | 17,358 |
| Jan 12, 2026 | 365.95 | 371.70 | 354.30 | 364.30 | 364.30 | -0.76% | 31,466 |
| Jan 9, 2026 | 373.15 | 383.50 | 362.00 | 367.10 | 367.10 | -1.61% | 19,601 |
| Jan 8, 2026 | 389.80 | 395.95 | 371.30 | 373.10 | 373.10 | -5.05% | 24,554 |
| Jan 7, 2026 | 400.50 | 410.50 | 388.45 | 392.95 | 392.95 | -2.42% | 29,412 |
| Jan 6, 2026 | 386.40 | 413.60 | 386.00 | 402.70 | 402.70 | 4.18% | 54,867 |
| Jan 5, 2026 | 405.05 | 411.55 | 381.70 | 386.55 | 386.55 | -3.95% | 25,010 |
| Jan 2, 2026 | 407.15 | 411.90 | 400.05 | 402.45 | 402.45 | -0.78% | 17,984 |
| Jan 1, 2026 | 402.00 | 417.45 | 401.75 | 405.60 | 405.60 | 1.05% | 24,236 |
| Dec 31, 2025 | 398.55 | 410.40 | 394.80 | 401.40 | 401.40 | 0.98% | 25,173 |
| Dec 30, 2025 | 379.80 | 411.90 | 379.80 | 397.50 | 397.50 | 4.80% | 150,150 |
| Dec 29, 2025 | 398.80 | 411.00 | 375.25 | 379.30 | 379.30 | -3.56% | 29,509 |
| Dec 26, 2025 | 380.00 | 405.75 | 380.00 | 393.30 | 393.30 | 3.01% | 97,092 |
| Dec 24, 2025 | 364.20 | 389.35 | 364.20 | 381.80 | 381.80 | 5.62% | 32,740 |
| Dec 23, 2025 | 342.70 | 376.95 | 342.70 | 361.50 | 361.50 | 5.49% | 42,579 |
| Dec 22, 2025 | 336.40 | 347.80 | 336.40 | 342.70 | 342.70 | 2.09% | 7,738 |
| Dec 19, 2025 | 328.55 | 337.95 | 328.55 | 335.70 | 335.70 | 2.52% | 5,929 |
| Dec 18, 2025 | 335.20 | 336.00 | 326.00 | 327.45 | 327.45 | -2.86% | 24,186 |
| Dec 17, 2025 | 338.30 | 344.65 | 335.40 | 337.10 | 337.10 | -0.31% | 7,691 |
| Dec 16, 2025 | 342.15 | 347.70 | 336.85 | 338.15 | 338.15 | -1.97% | 12,450 |
| Dec 15, 2025 | 340.30 | 356.00 | 338.00 | 344.95 | 344.95 | -0.16% | 19,945 |
| Dec 12, 2025 | 331.55 | 346.80 | 330.70 | 345.50 | 345.50 | 4.52% | 52,016 |
| Dec 11, 2025 | 333.25 | 334.70 | 324.00 | 330.55 | 330.55 | -0.54% | 12,361 |
| Dec 10, 2025 | 333.80 | 342.70 | 330.60 | 332.35 | 332.35 | - | 16,380 |
| Dec 9, 2025 | 332.45 | 334.45 | 323.00 | 332.35 | 332.35 | -1.29% | 19,394 |
| Dec 8, 2025 | 340.00 | 351.10 | 329.60 | 336.70 | 336.70 | -1.49% | 24,395 |
| Dec 5, 2025 | 351.25 | 362.75 | 333.55 | 341.80 | 341.80 | -1.07% | 66,140 |
| Dec 4, 2025 | 352.35 | 357.25 | 342.50 | 345.50 | 345.50 | -2.15% | 9,245 |
| Dec 3, 2025 | 362.05 | 369.00 | 350.00 | 353.10 | 353.10 | -2.74% | 15,462 |
| Dec 2, 2025 | 364.95 | 369.00 | 345.00 | 363.05 | 363.05 | 3.15% | 8,294 |
| Dec 1, 2025 | 356.00 | 359.00 | 347.45 | 351.95 | 351.95 | -0.98% | 12,539 |