KIOCL Limited (NSE:KIOCL)
India
· Delayed Price · Currency is INR 420.85
+0.95 (0.23%)
Apr 29, 2026, 10:25 AM IST
KIOCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 414.00 | 442.00 | 412.00 | 419.90 | 419.90 | 1.45% | 1,245,785 |
| Apr 27, 2026 | 404.00 | 427.20 | 402.00 | 413.90 | 413.90 | 3.57% | 635,094 |
| Apr 24, 2026 | 414.20 | 416.70 | 393.15 | 399.65 | 399.65 | -3.04% | 320,766 |
| Apr 23, 2026 | 412.35 | 423.00 | 410.00 | 412.20 | 412.20 | -0.35% | 400,219 |
| Apr 22, 2026 | 405.00 | 423.10 | 402.80 | 413.65 | 413.65 | 1.93% | 889,675 |
| Apr 21, 2026 | 397.90 | 410.95 | 395.40 | 405.80 | 405.80 | 2.18% | 427,868 |
| Apr 20, 2026 | 411.00 | 412.20 | 395.00 | 397.15 | 397.15 | -3.52% | 329,288 |
| Apr 17, 2026 | 394.00 | 417.50 | 392.05 | 411.65 | 411.65 | 4.18% | 1,372,411 |
| Apr 16, 2026 | 371.00 | 414.00 | 368.60 | 395.15 | 395.15 | 7.79% | 4,323,084 |
| Apr 15, 2026 | 365.00 | 372.55 | 364.55 | 366.60 | 366.60 | 2.67% | 202,598 |
| Apr 13, 2026 | 349.00 | 363.90 | 344.15 | 357.05 | 357.05 | -0.25% | 233,301 |
| Apr 10, 2026 | 352.80 | 364.95 | 352.80 | 357.95 | 357.95 | 1.79% | 213,217 |
| Apr 9, 2026 | 351.00 | 359.75 | 346.95 | 351.65 | 351.65 | -0.07% | 209,858 |
| Apr 8, 2026 | 354.00 | 358.45 | 347.70 | 351.90 | 351.90 | 2.92% | 242,827 |
| Apr 7, 2026 | 341.75 | 350.65 | 338.15 | 341.90 | 341.90 | -0.61% | 160,484 |
| Apr 6, 2026 | 342.70 | 349.50 | 338.00 | 344.00 | 344.00 | 0.38% | 259,954 |
| Apr 2, 2026 | 342.45 | 344.60 | 328.00 | 342.70 | 342.70 | -0.52% | 226,044 |
| Apr 1, 2026 | 322.55 | 350.00 | 322.55 | 344.50 | 344.50 | 8.71% | 499,551 |
| Mar 30, 2026 | 324.00 | 329.25 | 313.45 | 316.90 | 316.90 | -3.07% | 278,782 |
| Mar 27, 2026 | 331.55 | 342.00 | 321.05 | 326.95 | 326.95 | -1.73% | 361,415 |
| Mar 25, 2026 | 335.00 | 345.45 | 328.00 | 332.70 | 332.70 | 0.70% | 438,611 |
| Mar 24, 2026 | 330.45 | 337.95 | 320.15 | 330.40 | 330.40 | 1.79% | 442,547 |
| Mar 23, 2026 | 342.00 | 348.80 | 321.15 | 324.60 | 324.60 | -7.72% | 1,402,495 |
| Mar 20, 2026 | 310.95 | 369.00 | 310.95 | 351.75 | 351.75 | 14.39% | 13,932,000 |
| Mar 19, 2026 | 319.90 | 321.05 | 305.00 | 307.50 | 307.50 | -5.41% | 102,014 |
| Mar 18, 2026 | 318.00 | 328.90 | 313.60 | 325.10 | 325.10 | 3.26% | 268,715 |
| Mar 17, 2026 | 299.80 | 322.00 | 296.75 | 314.85 | 314.85 | 6.05% | 351,617 |
| Mar 16, 2026 | 301.95 | 301.95 | 290.65 | 296.90 | 296.90 | -1.36% | 101,353 |
| Mar 13, 2026 | 315.00 | 316.80 | 298.50 | 301.00 | 301.00 | -5.61% | 122,873 |
| Mar 12, 2026 | 317.95 | 324.00 | 306.00 | 318.90 | 318.90 | 1.43% | 181,708 |
| Mar 11, 2026 | 315.60 | 328.20 | 311.10 | 314.40 | 314.40 | 0.10% | 218,445 |
| Mar 10, 2026 | 311.45 | 316.60 | 303.60 | 314.10 | 314.10 | 2.61% | 203,061 |
| Mar 9, 2026 | 312.95 | 312.95 | 300.00 | 306.10 | 306.10 | -3.18% | 113,997 |
| Mar 6, 2026 | 314.10 | 322.70 | 313.35 | 316.15 | 316.15 | -0.35% | 85,847 |
| Mar 5, 2026 | 311.75 | 321.50 | 310.45 | 317.25 | 317.25 | 2.50% | 128,464 |
| Mar 4, 2026 | 320.00 | 320.05 | 306.20 | 309.50 | 309.50 | -4.48% | 110,353 |
| Mar 2, 2026 | 317.95 | 332.65 | 317.95 | 324.00 | 324.00 | -3.96% | 157,634 |
| Feb 27, 2026 | 342.25 | 343.05 | 335.15 | 337.35 | 337.35 | -1.62% | 80,075 |
| Feb 26, 2026 | 340.05 | 349.95 | 340.00 | 342.90 | 342.90 | 1.17% | 205,676 |
| Feb 25, 2026 | 335.40 | 352.70 | 335.40 | 338.95 | 338.95 | 1.45% | 226,660 |
| Feb 24, 2026 | 333.00 | 338.00 | 329.00 | 334.10 | 334.10 | -0.27% | 131,303 |
| Feb 23, 2026 | 342.85 | 344.45 | 331.90 | 335.00 | 335.00 | -1.72% | 142,607 |
| Feb 20, 2026 | 344.30 | 350.00 | 339.00 | 340.85 | 340.85 | -0.99% | 156,454 |
| Feb 19, 2026 | 356.05 | 361.05 | 343.00 | 344.25 | 344.25 | -3.41% | 195,686 |
| Feb 18, 2026 | 354.00 | 373.85 | 353.20 | 356.40 | 356.40 | 0.91% | 356,433 |
| Feb 17, 2026 | 350.00 | 359.00 | 348.55 | 353.20 | 353.20 | 0.38% | 147,917 |
| Feb 16, 2026 | 353.10 | 357.00 | 346.25 | 351.85 | 351.85 | 0.31% | 140,162 |
| Feb 13, 2026 | 361.90 | 376.45 | 349.00 | 350.75 | 350.75 | -2.72% | 497,759 |
| Feb 12, 2026 | 368.00 | 369.95 | 355.45 | 360.55 | 360.55 | -1.68% | 98,199 |
| Feb 11, 2026 | 372.90 | 372.90 | 362.60 | 366.70 | 366.70 | -1.29% | 93,614 |
| Feb 10, 2026 | 377.00 | 385.00 | 370.15 | 371.50 | 371.50 | -0.30% | 217,326 |
| Feb 9, 2026 | 355.25 | 385.70 | 354.25 | 372.60 | 372.60 | 5.70% | 366,541 |
| Feb 6, 2026 | 359.35 | 359.40 | 347.50 | 352.50 | 352.50 | -2.21% | 116,164 |
| Feb 5, 2026 | 369.00 | 378.90 | 356.00 | 360.45 | 360.45 | -0.74% | 221,289 |
| Feb 4, 2026 | 359.70 | 368.75 | 356.80 | 363.15 | 363.15 | 0.64% | 164,780 |
| Feb 3, 2026 | 360.95 | 369.00 | 349.05 | 360.85 | 360.85 | 3.65% | 208,865 |
| Feb 2, 2026 | 348.80 | 350.90 | 335.00 | 348.15 | 348.15 | -0.91% | 198,214 |
| Feb 1, 2026 | 360.00 | 373.00 | 343.15 | 351.35 | 351.35 | -2.63% | 152,934 |
| Jan 30, 2026 | 375.00 | 375.00 | 357.00 | 360.85 | 360.85 | -4.68% | 174,432 |
| Jan 29, 2026 | 364.25 | 381.85 | 360.65 | 378.55 | 378.55 | 4.26% | 347,190 |
| Jan 28, 2026 | 346.05 | 368.00 | 346.05 | 363.10 | 363.10 | 5.15% | 276,769 |
| Jan 27, 2026 | 340.00 | 349.90 | 331.40 | 345.30 | 345.30 | 1.59% | 219,543 |
| Jan 23, 2026 | 350.50 | 353.50 | 336.00 | 339.90 | 339.90 | -3.18% | 133,321 |
| Jan 22, 2026 | 350.70 | 354.90 | 343.65 | 351.05 | 351.05 | 1.81% | 141,699 |
| Jan 21, 2026 | 343.00 | 354.40 | 338.70 | 344.80 | 344.80 | 0.63% | 314,378 |
| Jan 20, 2026 | 362.50 | 368.00 | 340.25 | 342.65 | 342.65 | -5.29% | 240,498 |
| Jan 19, 2026 | 370.00 | 376.40 | 360.00 | 361.80 | 361.80 | -3.22% | 103,703 |
| Jan 16, 2026 | 382.75 | 385.30 | 370.60 | 373.85 | 373.85 | -1.45% | 168,807 |
| Jan 14, 2026 | 363.95 | 387.00 | 361.15 | 379.35 | 379.35 | 4.79% | 844,128 |
| Jan 13, 2026 | 366.95 | 375.30 | 359.00 | 362.00 | 362.00 | -0.64% | 171,225 |
| Jan 12, 2026 | 367.75 | 373.35 | 354.70 | 364.35 | 364.35 | -0.53% | 255,808 |
| Jan 9, 2026 | 373.95 | 382.70 | 362.00 | 366.30 | 366.30 | -2.01% | 218,798 |
| Jan 8, 2026 | 390.00 | 393.80 | 371.30 | 373.80 | 373.80 | -4.87% | 221,132 |
| Jan 7, 2026 | 403.00 | 404.80 | 388.35 | 392.95 | 392.95 | -2.60% | 230,050 |
| Jan 6, 2026 | 385.05 | 413.55 | 385.05 | 403.45 | 403.45 | 4.40% | 765,629 |
| Jan 5, 2026 | 406.50 | 411.20 | 381.55 | 386.45 | 386.45 | -4.06% | 309,600 |
| Jan 2, 2026 | 407.70 | 411.95 | 400.00 | 402.80 | 402.80 | -0.89% | 217,453 |
| Jan 1, 2026 | 403.00 | 418.40 | 400.60 | 406.40 | 406.40 | 1.21% | 338,266 |
| Dec 31, 2025 | 398.80 | 411.00 | 393.85 | 401.55 | 401.55 | 0.68% | 417,956 |
| Dec 30, 2025 | 380.90 | 412.00 | 380.90 | 398.85 | 398.85 | 5.29% | 2,072,014 |
| Dec 29, 2025 | 400.00 | 410.90 | 375.00 | 378.80 | 378.80 | -3.77% | 577,920 |
| Dec 26, 2025 | 380.75 | 405.80 | 380.75 | 393.65 | 393.65 | 3.39% | 830,994 |
| Dec 24, 2025 | 362.95 | 389.90 | 362.70 | 380.75 | 380.75 | 5.17% | 792,385 |
| Dec 23, 2025 | 345.15 | 376.90 | 342.10 | 362.05 | 362.05 | 5.52% | 927,344 |
| Dec 22, 2025 | 340.00 | 348.00 | 337.05 | 343.10 | 343.10 | 2.16% | 101,708 |
| Dec 19, 2025 | 330.90 | 337.70 | 330.00 | 335.85 | 335.85 | 2.46% | 66,644 |
| Dec 18, 2025 | 335.00 | 336.30 | 325.35 | 327.80 | 327.80 | -2.73% | 75,251 |
| Dec 17, 2025 | 339.30 | 345.00 | 336.00 | 337.00 | 337.00 | -0.34% | 44,252 |
| Dec 16, 2025 | 345.00 | 347.65 | 336.35 | 338.15 | 338.15 | -1.89% | 61,560 |
| Dec 15, 2025 | 343.00 | 356.45 | 337.00 | 344.65 | 344.65 | -0.07% | 139,653 |
| Dec 12, 2025 | 331.95 | 346.80 | 331.95 | 344.90 | 344.90 | 4.42% | 239,523 |
| Dec 11, 2025 | 333.05 | 337.95 | 324.20 | 330.30 | 330.30 | -0.57% | 45,977 |
| Dec 10, 2025 | 335.20 | 343.90 | 330.35 | 332.20 | 332.20 | -0.24% | 81,763 |
| Dec 9, 2025 | 330.60 | 335.00 | 322.55 | 333.00 | 333.00 | -0.60% | 78,362 |
| Dec 8, 2025 | 339.30 | 351.45 | 329.00 | 335.00 | 335.00 | -1.37% | 146,098 |
| Dec 5, 2025 | 349.70 | 362.40 | 333.00 | 339.65 | 339.65 | -1.59% | 463,422 |
| Dec 4, 2025 | 351.35 | 357.55 | 342.50 | 345.15 | 345.15 | -2.42% | 64,748 |
| Dec 3, 2025 | 360.95 | 370.30 | 350.15 | 353.70 | 353.70 | -1.65% | 91,148 |
| Dec 2, 2025 | 347.00 | 370.00 | 344.25 | 359.65 | 359.65 | 2.04% | 100,548 |
| Dec 1, 2025 | 356.90 | 359.25 | 347.15 | 352.45 | 352.45 | -0.82% | 68,387 |