NSE:KIOCL
KIOCL Limited Stock Price (Quote)
₹444.90
+16.70 (+3.90%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹141.16 | ₹183.01 | Friday, 3rd May 2024 KIOCL.NS stock ended at ₹444.90. This is 3.90% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.83% from a day low at ₹429.25 to a day high of ₹450.00. |
| 90 days | ₹141.16 | ₹227.30 | |
| 52 weeks | ₹84.73 | ₹227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | ₹431.35 | ₹450.00 | ₹429.25 | ₹444.90 | 341 976 |
| May 02, 2024 | ₹436.70 | ₹439.20 | ₹427.00 | ₹428.20 | 142 886 |
| May 01, 2024 | ₹434.60 | ₹434.60 | ₹434.60 | ₹434.60 | 0 |
| Apr 30, 2024 | ₹447.00 | ₹449.75 | ₹433.40 | ₹434.60 | 199 804 |
| Apr 29, 2024 | ₹452.95 | ₹456.70 | ₹442.10 | ₹444.55 | 126 862 |
| Apr 26, 2024 | ₹449.35 | ₹458.70 | ₹439.20 | ₹449.70 | 295 548 |
| Apr 25, 2024 | ₹445.90 | ₹453.20 | ₹444.00 | ₹445.00 | 156 191 |
| Apr 24, 2024 | ₹439.75 | ₹465.00 | ₹437.00 | ₹446.75 | 522 646 |
| Apr 23, 2024 | ₹438.50 | ₹444.00 | ₹434.65 | ₹436.55 | 177 356 |
| Apr 22, 2024 | ₹425.60 | ₹445.45 | ₹422.00 | ₹435.25 | 252 556 |
| Apr 19, 2024 | ₹422.00 | ₹426.00 | ₹414.35 | ₹420.45 | 182 282 |
| Apr 18, 2024 | ₹434.20 | ₹441.65 | ₹426.10 | ₹429.20 | 140 973 |
| Apr 16, 2024 | ₹421.85 | ₹437.05 | ₹420.10 | ₹431.30 | 181 770 |
| Apr 15, 2024 | ₹430.00 | ₹436.65 | ₹410.10 | ₹424.65 | 338 068 |
| Apr 12, 2024 | ₹450.95 | ₹463.80 | ₹442.00 | ₹448.55 | 448 627 |
| Apr 11, 2024 | ₹448.55 | ₹448.55 | ₹448.55 | ₹448.55 | 0 |
| Apr 10, 2024 | ₹451.00 | ₹467.90 | ₹449.70 | ₹453.10 | 311 231 |
| Apr 09, 2024 | ₹450.00 | ₹472.00 | ₹444.25 | ₹448.55 | 490 920 |
| Apr 08, 2024 | ₹444.95 | ₹465.00 | ₹444.90 | ₹452.20 | 391 337 |
| Apr 05, 2024 | ₹449.00 | ₹464.80 | ₹435.25 | ₹442.55 | 435 697 |
| Apr 04, 2024 | ₹455.00 | ₹460.00 | ₹437.20 | ₹443.80 | 304 603 |
| Apr 03, 2024 | ₹427.00 | ₹460.00 | ₹422.95 | ₹451.60 | 626 634 |
| Apr 02, 2024 | ₹412.80 | ₹435.00 | ₹408.30 | ₹426.95 | 328 561 |
| Apr 01, 2024 | ₹390.00 | ₹416.00 | ₹389.95 | ₹411.25 | 284 953 |
| Mar 28, 2024 | ₹387.80 | ₹401.10 | ₹386.30 | ₹388.90 | 250 665 |
