Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

KIOCL Limited (KIOCL.BO)

260.10
-21.90
(-7.77%)
At close: April 25 at 3:47:23 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025275.75279.80258.30260.10260.1043,544
Apr 24, 2025257.15296.95257.15282.00282.00258,944
Apr 23, 2025255.95257.15248.35253.65253.657,968
Apr 22, 2025250.35255.00250.30252.30252.3015,614
Apr 21, 2025242.00253.50242.00252.60252.6013,615
Apr 17, 2025232.85249.05232.85246.10246.107,346
Apr 16, 2025240.95249.50239.50245.10245.1016,442
Apr 15, 2025225.05239.25225.05237.85237.8510,022
Apr 11, 2025248.90248.90225.45228.85228.852,946
Apr 9, 2025225.00225.05219.50220.35220.35992
Apr 8, 2025221.40228.00221.40224.40224.409,771
Apr 7, 2025188.15224.00188.15221.40221.4015,544
Apr 4, 2025247.60247.60228.05232.70232.7015,102
Apr 3, 2025246.65251.25243.45247.60247.6010,467
Apr 2, 2025247.40249.15242.85246.50246.503,074
Apr 1, 2025235.30251.50235.30249.80249.805,666
Mar 28, 2025245.00250.95235.25235.95235.9512,199
Mar 27, 2025239.00246.20235.35242.90242.9018,793
Mar 26, 2025255.20255.20236.00237.75237.7521,395
Mar 25, 2025259.05261.45243.95247.30247.3020,481
Mar 24, 2025254.45266.35252.60258.05258.0521,138
Mar 21, 2025249.55258.45243.95252.55252.5517,921
Mar 20, 2025250.95253.60243.40244.65244.654,626
Mar 19, 2025236.35247.15235.15245.45245.455,530
Mar 18, 2025237.80237.80228.85232.70232.704,313
Mar 17, 2025230.00231.40226.10227.40227.406,909
Mar 13, 2025237.10238.05228.05229.30229.306,430
Mar 12, 2025244.75246.85234.15235.95235.953,820
Mar 11, 2025245.45245.45237.10240.10240.109,991
Mar 10, 2025268.95268.95243.50246.70246.7022,560
Mar 7, 2025252.00275.45251.95259.20259.2013,899
Mar 6, 2025240.05255.00240.05249.75249.759,093
Mar 5, 2025234.90242.50231.00240.25240.259,485
Mar 4, 2025229.65236.05223.10229.40229.4012,402
Mar 3, 2025232.10236.45216.45225.10225.1018,330
Feb 28, 2025241.90242.55227.40232.00232.009,535
Feb 27, 2025258.95258.95241.05242.10242.106,987
Feb 25, 2025252.00257.35249.10250.30250.306,761
Feb 24, 2025254.70254.70243.05251.70251.7010,489
Feb 21, 2025265.35277.00254.50255.25255.256,703
Feb 20, 2025262.00267.95256.35265.25265.253,172
Feb 19, 2025250.40269.60247.65259.55259.5518,747
Feb 18, 2025262.00262.00247.10250.60250.6010,448
Feb 17, 2025260.65264.00250.40260.90260.905,071
Feb 14, 2025275.00277.45257.50260.65260.6516,955
Feb 13, 2025292.20296.30266.00278.75278.7532,489
Feb 12, 2025298.95298.95273.45291.35291.3517,939
Feb 11, 2025310.50310.50287.35290.80290.807,538
Feb 10, 2025328.45328.45306.70308.60308.6013,781
Feb 7, 2025325.00327.20318.05322.00322.005,729
Feb 6, 2025330.00330.00323.50324.10324.108,143
Feb 5, 2025326.95328.55323.60326.50326.5014,233
Feb 4, 2025326.45330.60319.60321.80321.805,114
Feb 3, 2025331.90331.90315.55320.05320.057,560
Feb 1, 2025336.00346.30329.35331.90331.9017,597
Jan 31, 2025331.00337.50326.00334.45334.456,167
Jan 30, 2025332.00337.00325.05330.10330.1014,530
Jan 29, 2025321.05339.80321.05331.80331.8025,377
Jan 28, 2025339.90339.90307.00319.85319.8551,956
Jan 27, 2025338.50338.50321.05326.20326.2012,593
Jan 24, 2025351.00353.90337.20338.70338.7012,818
Jan 23, 2025359.70359.70348.20350.20350.2025,232
Jan 22, 2025364.80364.80345.95353.45353.4517,617
Jan 21, 2025363.05376.80360.55362.00362.0022,197
Jan 20, 2025375.00375.00364.25369.85369.8517,157
Jan 17, 2025369.10380.00367.00368.45368.4522,773
Jan 16, 2025366.20376.30366.20369.15369.1528,079
Jan 15, 2025384.75384.75363.00365.20365.2029,417
Jan 14, 2025359.40373.05359.40371.35371.3521,361
Jan 13, 2025380.40388.10351.55358.40358.4056,742
Jan 10, 2025402.90407.35383.60385.90385.9042,490
Jan 9, 2025419.45439.80397.00399.90399.9061,978
Jan 8, 2025437.75437.75416.00418.45418.4547,537
Jan 7, 2025428.05445.35413.55430.75430.7566,522
Jan 6, 2025401.65453.05397.10428.65428.65317,719
Jan 3, 2025409.95410.35396.20398.05398.059,867
Jan 2, 2025405.90426.60404.00407.35407.3531,288
Jan 1, 2025391.95422.00385.00408.75408.7580,501
Dec 31, 2024341.40407.65341.40399.85399.85175,110
Dec 30, 2024360.00360.00343.00344.15344.152,379
Dec 27, 2024359.90363.00355.00355.55355.552,117
Dec 26, 2024362.70363.90356.60357.95357.9513,975
Dec 24, 2024377.95377.95360.00362.70362.705,192
Dec 23, 2024363.35390.00356.60376.65376.6510,493
Dec 20, 2024376.70376.70360.20361.20361.208,336
Dec 19, 2024380.20380.20369.80370.55370.559,368
Dec 18, 2024399.80399.80378.75380.20380.204,262
Dec 17, 2024392.55408.50390.70395.90395.9022,678
Dec 16, 2024379.65395.45379.30392.40392.4017,897
Dec 13, 2024381.85381.85367.95372.85372.852,425
Dec 12, 2024391.00391.00374.55376.40376.405,459
Dec 11, 2024390.70390.70381.15385.50385.501,263
Dec 10, 2024380.05387.15380.05383.00383.003,388
Dec 9, 2024387.65392.90381.75384.60384.6010,614
Dec 6, 2024378.95385.00369.95382.40382.4015,804
Dec 5, 2024374.90386.00373.05377.25377.2514,471
Dec 4, 2024371.00379.60371.00372.55372.554,286
Dec 3, 2024373.55376.55369.00370.30370.307,270
Dec 2, 2024375.00375.30367.00369.15369.1511,507
Nov 29, 2024369.95375.20366.40372.50372.504,331
Nov 28, 2024369.55377.40363.25367.65367.656,292
Nov 27, 2024351.95370.00347.10364.50364.5021,530
Nov 26, 2024354.95357.30347.20348.90348.904,311
Nov 25, 2024349.45359.75347.50351.55351.5513,255
Nov 22, 2024355.00356.25338.50344.80344.8012,880
Nov 21, 2024362.85362.85348.00349.15349.1510,940
Nov 19, 2024373.45375.95360.00362.85362.8519,169
Nov 18, 2024363.50380.55356.45368.45368.4511,927
Nov 14, 2024384.65384.65361.00363.15363.1527,283
Nov 13, 2024393.45393.45376.00379.50379.5031,868
Nov 12, 2024365.65412.10358.95400.80400.8069,190
Nov 11, 2024367.95367.95356.25358.30358.305,850
Nov 8, 2024384.85384.90366.00368.15368.1520,472
Nov 7, 2024343.00394.50340.90389.05389.05108,934
Nov 6, 2024341.80346.25333.90343.00343.009,073
Nov 4, 2024318.40327.00307.95320.55320.5529,746
Nov 1, 2024343.45343.45334.40335.60335.60354
Oct 31, 2024340.45341.90327.25335.20335.203,728
Oct 29, 2024331.80336.50326.15332.25332.255,672
Oct 28, 2024323.30343.60318.65331.45331.454,580
Oct 25, 2024334.25336.25311.50316.95316.9513,986
Oct 24, 2024336.50339.95331.45334.95334.954,179
Oct 23, 2024339.50342.05327.15336.50336.504,957
Oct 22, 2024358.05358.05330.65333.60333.604,303
Oct 21, 2024367.50368.30357.00358.65358.653,556
Oct 18, 2024361.00372.00356.10365.85365.852,519
Oct 17, 2024369.00371.30361.00361.30361.302,349
Oct 16, 2024381.60381.60367.05368.20368.203,706
Oct 15, 2024376.85376.85372.00374.10374.103,169
Oct 14, 2024374.85384.00371.60378.00378.008,722
Oct 11, 2024365.90374.25361.00372.20372.202,435
Oct 10, 2024378.90378.90363.85365.50365.505,694
Oct 9, 2024352.05385.80352.05371.55371.5522,264
Oct 8, 2024361.25361.25341.70350.80350.807,392
Oct 7, 2024374.45374.45342.90347.25347.2527,989
Oct 4, 2024376.80383.90369.00374.40374.404,956
Oct 3, 2024382.60390.00376.35377.50377.508,035
Oct 1, 2024400.00403.90389.00392.90392.906,913
Sep 30, 2024386.80405.35386.80393.85393.8520,954
Sep 27, 2024388.05395.00378.00386.80386.808,051
Sep 26, 2024396.15397.20385.80388.85388.853,921
Sep 25, 2024394.55401.45392.55396.20396.203,363
Sep 24, 2024395.10404.00390.45392.45392.459,002
Sep 23, 2024390.00397.00386.45392.35392.355,903
Sep 20, 2024386.15386.55379.00383.20383.202,387
Sep 19, 2024385.20388.10372.00379.50379.508,734
Sep 18, 2024388.00395.25381.95384.75384.759,516
Sep 17, 2024396.70402.45390.50392.85392.854,769
Sep 16, 2024410.80410.80396.05396.80396.801,447
Sep 13, 2024401.55408.50401.55404.80404.806,957
Sep 12, 2024392.00403.90390.00401.55401.554,560
Sep 11, 2024406.00406.00391.00392.35392.355,599
Sep 10, 2024398.70401.80395.95399.10399.104,125
Sep 9, 2024392.80396.20388.85391.05391.0514,688
Sep 6, 2024407.00412.35396.50399.60399.608,536
Sep 5, 2024411.95412.95406.55407.55407.553,030
Sep 4, 2024401.20416.70401.20408.80408.808,841
Sep 3, 2024415.00419.15412.40416.20416.207,255
Sep 2, 2024415.50429.80407.05411.95411.9513,800
Aug 30, 2024415.70415.70408.30410.70410.704,472
Aug 29, 2024415.00417.40406.75407.55407.5510,947
Aug 28, 2024419.95420.30414.60415.15415.154,715
Aug 26, 2024415.30419.15412.05413.30413.3010,376
Aug 23, 2024434.00434.00416.50417.85417.853,523
Aug 22, 2024419.45438.25416.80419.70419.7029,648
Aug 21, 2024410.00419.05410.00415.10415.1013,735
Aug 20, 2024413.00422.10409.15412.55412.553,969
Aug 19, 2024408.00417.45408.00413.80413.8010,774
Aug 16, 2024414.55421.85405.15407.50407.5010,784
Aug 14, 2024415.00426.90410.95414.55414.556,137
Aug 13, 2024427.45427.45419.00420.80420.807,647
Aug 12, 2024418.00427.45411.90423.75423.758,875
Aug 9, 2024412.30427.35412.30419.35419.3513,989
Aug 8, 2024433.05433.05409.00412.05412.054,144
Aug 7, 2024419.00428.15411.00424.55424.5513,939
Aug 6, 2024425.10428.40407.75410.45410.4514,024
Aug 5, 2024420.15429.00410.35414.35414.3527,737
Aug 2, 2024436.75443.60434.80437.30437.3018,472
Aug 1, 2024460.00461.35442.70445.85445.8524,530
Jul 31, 2024450.00462.70450.00458.45458.457,263
Jul 30, 2024460.65464.80453.35456.55456.554,411
Jul 29, 2024458.05463.00457.20461.35461.356,201
Jul 26, 2024465.00472.60456.50457.50457.5028,322
Jul 25, 2024456.00474.70450.00456.10456.1052,914
Jul 24, 2024435.95465.00435.00454.10454.1022,333
Jul 23, 2024443.55448.60419.75437.00437.0029,322
Jul 22, 2024436.50453.00429.40443.55443.5525,698
Jul 19, 2024453.00456.00441.70443.85443.8534,268
Jul 18, 2024456.00467.45452.40455.95455.9526,357
Jul 16, 2024462.60485.05462.60465.30465.309,214
Jul 15, 2024463.00477.00453.95464.15464.1519,435
Jul 12, 2024472.00477.50463.25466.10466.1039,051
Jul 11, 2024469.80474.05461.80468.50468.5011,454
Jul 10, 2024473.20473.20451.25460.90460.9037,742
Jul 9, 2024488.35491.30469.75471.35471.3546,969
Jul 8, 2024474.00510.90466.30485.90485.9070,482
Jul 5, 2024479.00479.00467.00469.15469.159,643
Jul 4, 2024465.10488.00463.00473.10473.10105,523
Jul 3, 2024461.05472.25459.00463.05463.0516,025
Jul 2, 2024454.80468.00448.30461.05461.0532,059
Jul 1, 2024448.00455.65448.00451.55451.556,659
Jun 28, 2024443.85454.05443.85447.35447.358,545
Jun 27, 2024466.70469.15443.00446.75446.7518,277
Jun 26, 2024478.00478.00454.30458.60458.6027,330
Jun 25, 2024463.00482.05463.00472.90472.9028,103
Jun 24, 2024459.00490.40447.75468.45468.4548,850
Jun 21, 2024470.00472.50457.35459.00459.0011,350
Jun 20, 2024460.30474.05450.45464.55464.5517,374
Jun 19, 2024457.00464.70449.25452.40452.4013,449
Jun 18, 2024462.95466.45450.00453.60453.6039,695
Jun 14, 2024477.40482.20457.05461.85461.8551,924
Jun 13, 2024436.50494.40433.35476.85476.85127,420
Jun 12, 2024432.40440.35426.50427.85427.859,051
Jun 11, 2024422.90435.00416.00426.00426.0020,630
Jun 10, 2024431.70432.30421.50424.65424.6519,318
Jun 7, 2024423.00427.40415.85423.40423.405,668
Jun 6, 2024409.90429.40408.00418.35418.3527,154
Jun 5, 2024398.70410.30371.40406.55406.5527,229
Jun 4, 2024438.00438.00367.25385.95385.9574,890
Jun 3, 2024444.00445.00432.10437.60437.6014,042
May 31, 2024422.25432.80416.10425.50425.5035,091
May 30, 2024437.15445.05418.60422.35422.3534,959
May 29, 2024442.45472.50429.40450.45450.4553,786
May 28, 2024452.90457.15439.15442.45442.4516,501
May 27, 2024460.00462.20444.65452.90452.9031,309
May 24, 2024470.55482.00453.60456.60456.6023,969
May 23, 2024476.15481.75465.35467.80467.8030,866
May 22, 2024452.70498.00451.15473.60473.6062,968
May 21, 2024456.80456.80443.20448.65448.6521,340
May 17, 2024417.35448.90417.35445.00445.0039,944
May 16, 2024423.10430.35418.20421.05421.057,943
May 15, 2024409.95427.25409.95423.00423.0022,951
May 14, 2024415.00423.15407.40418.30418.3016,407
May 13, 2024410.00415.70395.40409.75409.759,724
May 10, 2024411.90411.90392.80407.85407.8523,177
May 9, 2024438.05440.15401.10404.85404.8523,566
May 8, 2024456.85456.85433.30435.20435.2020,283
May 7, 2024464.55464.55445.05448.00448.0032,773
May 6, 2024455.00472.80438.85461.90461.9060,101
May 3, 2024430.80450.25430.15444.20444.2018,770
May 2, 2024435.00439.20426.60428.00428.0022,235
Apr 30, 2024446.30448.80433.75435.30435.308,977
Apr 29, 2024449.05455.90441.80443.75443.7513,007
Apr 26, 2024448.95458.85439.50449.15449.1524,764
Apr 25, 2024445.95453.00443.85444.80444.807,980