Want to see IN:KIOCL full AI Analyst Report?
KIOCL Ltd (KIOCL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 334.45 | 334.45 | 323.85 | 325.35 | 325.35 | -2.22% | 1,624 | 0.19 |
| Oct 29, 2026 | 333.85 | 337.15 | 331.85 | 332.75 | 332.75 | -1.20% | 526 | 0.04 |
| Oct 28, 2026 | 323.00 | 338.65 | 319.50 | 336.80 | 336.80 | +4.29% | 5,342 | 0.38 |
| Oct 27, 2026 | 322.35 | 329.55 | 320.00 | 322.95 | 322.95 | -0.35% | 7,807 | 0.56 |
| Oct 26, 2026 | 321.55 | 328.20 | 316.95 | 324.10 | 324.10 | +0.75% | 5,604 | 0.40 |
| Oct 23, 2026 | 330.45 | 333.00 | 315.20 | 321.70 | 321.70 | -3.70% | 9,550 | 0.69 |
| Oct 22, 2026 | 336.10 | 341.10 | 331.55 | 334.05 | 334.05 | -1.20% | 5,869 | 0.43 |
| Oct 21, 2026 | 355.20 | 355.20 | 335.45 | 338.10 | 338.10 | -3.74% | 6,660 | 0.49 |
| Oct 20, 2026 | 351.25 | 368.90 | 349.75 | 351.25 | 351.25 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 368.90 | 368.90 | 349.75 | 351.25 | 351.25 | -4.64% | 4,223 | 0.31 |
| Oct 16, 2026 | 370.10 | 375.05 | 367.20 | 368.35 | 368.35 | -0.15% | 3,349 | 0.24 |
| Oct 15, 2026 | 368.30 | 377.80 | 368.10 | 368.90 | 368.90 | +0.11% | 19,443 | 1.43 |
| Oct 14, 2026 | 373.45 | 374.90 | 368.15 | 368.50 | 368.50 | -2.01% | 6,467 | 0.48 |
| Oct 13, 2026 | 371.35 | 384.00 | 368.35 | 376.05 | 376.05 | -0.36% | 26,231 | 1.99 |
| Oct 12, 2026 | 360.00 | 384.00 | 359.15 | 377.40 | 377.40 | +5.14% | 36,561 | 2.88 |
| Oct 09, 2026 | 354.55 | 364.55 | 347.65 | 358.95 | 358.95 | +2.57% | 6,389 | 0.50 |
| Oct 08, 2026 | 347.85 | 355.00 | 334.00 | 349.95 | 349.95 | +0.36% | 14,367 | 1.13 |
| Oct 07, 2026 | 340.85 | 353.00 | 337.40 | 348.70 | 348.70 | +1.01% | 11,843 | 0.94 |
| Oct 06, 2026 | 326.90 | 347.10 | 326.00 | 345.20 | 345.20 | +7.04% | 8,208 | 0.65 |
| Oct 05, 2026 | 324.55 | 331.55 | 321.80 | 322.50 | 322.50 | -0.85% | 3,715 | 0.29 |
| Oct 02, 2026 | 325.25 | 331.35 | 321.00 | 325.25 | 325.25 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 331.00 | 331.35 | 321.00 | 325.25 | 325.25 | -2.62% | 6,422 | 0.50 |
| Sep 30, 2026 | 338.95 | 343.25 | 331.60 | 334.00 | 334.00 | -0.27% | 10,331 | 0.80 |
| Sep 29, 2026 | 332.40 | 338.25 | 328.30 | 334.90 | 334.90 | +0.74% | 6,044 | 0.47 |
| Sep 28, 2026 | 343.85 | 343.85 | 327.45 | 332.45 | 332.45 | -2.31% | 6,228 | 0.48 |
| Sep 25, 2026 | 340.15 | 345.75 | 338.50 | 340.30 | 340.30 | -0.07% | 4,760 | 0.37 |
| Sep 24, 2026 | 347.05 | 347.40 | 340.00 | 340.55 | 340.55 | -2.34% | 4,618 | 0.36 |
| Sep 23, 2026 | 345.45 | 351.00 | 344.40 | 348.70 | 348.70 | +1.66% | 7,587 | 0.59 |
| Sep 22, 2026 | 343.40 | 350.00 | 340.00 | 343.00 | 343.00 | +0.66% | 4,706 | 0.36 |
| Sep 21, 2026 | 343.05 | 343.65 | 339.40 | 340.75 | 340.75 | +0.19% | 2,768 | 0.21 |
| Sep 18, 2026 | 338.85 | 344.00 | 336.10 | 340.10 | 340.10 | +0.87% | 4,476 | 0.34 |
| Sep 17, 2026 | 330.05 | 338.85 | 330.00 | 337.15 | 337.15 | +3.23% | 6,188 | 0.47 |
| Sep 16, 2026 | 341.00 | 342.50 | 324.00 | 326.60 | 326.60 | -3.98% | 7,977 | 0.61 |
| Sep 15, 2026 | 358.50 | 358.50 | 339.00 | 340.15 | 340.15 | -4.41% | 11,610 | 0.86 |
| Sep 14, 2026 | 355.85 | 369.05 | 355.00 | 355.85 | 355.85 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 369.05 | 369.05 | 355.00 | 355.85 | 355.85 | -3.18% | 5,369 | 0.37 |
| Sep 10, 2026 | 375.85 | 380.00 | 365.60 | 367.55 | 367.55 | -1.63% | 5,085 | 0.34 |
| Sep 09, 2026 | 374.35 | 378.65 | 373.25 | 373.65 | 373.65 | -0.89% | 3,661 | 0.24 |
| Sep 08, 2026 | 376.40 | 378.50 | 372.55 | 377.00 | 377.00 | +0.16% | 1,174 | 0.08 |
| Sep 07, 2026 | 380.95 | 382.10 | 375.00 | 376.40 | 376.40 | -1.67% | 9,307 | 0.60 |
| Sep 04, 2026 | 381.85 | 386.65 | 381.65 | 382.80 | 382.80 | +0.70% | 1,204 | 0.08 |
| Sep 03, 2026 | 385.00 | 389.45 | 379.50 | 380.15 | 380.15 | -0.16% | 10,432 | 0.64 |
| Sep 02, 2026 | 384.00 | 384.10 | 377.90 | 380.75 | 380.75 | -0.76% | 8,906 | 0.53 |
| Sep 01, 2026 | 381.15 | 396.00 | 379.95 | 383.65 | 383.65 | +0.66% | 8,723 | 0.51 |
| Aug 31, 2026 | 382.90 | 385.40 | 377.40 | 381.15 | 381.15 | -1.50% | 12,775 | 0.74 |
| Aug 28, 2026 | 385.00 | 389.00 | 383.15 | 386.95 | 386.95 | +0.99% | 4,323 | 0.25 |
| Aug 27, 2026 | 389.60 | 389.70 | 380.60 | 383.15 | 383.15 | -1.44% | 3,552 | 0.20 |
| Aug 26, 2026 | 381.00 | 390.00 | 381.00 | 388.75 | 388.75 | +2.29% | 11,241 | 0.61 |
| Aug 25, 2026 | 387.80 | 389.00 | 379.15 | 380.05 | 380.05 | -2.09% | 7,149 | 0.39 |
| Aug 24, 2026 | 394.45 | 394.45 | 387.00 | 388.15 | 388.15 | +0.36% | 3,024 | 0.15 |
