14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ₹391.75 ₹473.75 Friday, 17th May 2024 KIOCL.NS stock ended at ₹445.15. This is 5.72% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 7.08% from a day low at ₹419.30 to a day high of ₹449.00.
90 days ₹354.25 ₹577.35
52 weeks ₹184.50 ₹577.35

Historical KIOCL Limited prices

Date Open High Low Close Volume
Jan 29, 2024 ₹385.50 ₹415.00 ₹385.50 ₹407.90 1 137 392
Jan 25, 2024 ₹374.95 ₹390.95 ₹374.00 ₹382.50 330 230
Jan 24, 2024 ₹369.00 ₹378.65 ₹362.00 ₹372.45 243 948
Jan 23, 2024 ₹390.00 ₹395.00 ₹367.20 ₹372.45 302 913
Jan 22, 2024 ₹372.20 ₹372.20 ₹372.20 ₹372.20 0
Jan 20, 2024 ₹374.80 ₹396.00 ₹372.40 ₹386.70 575 767
Jan 19, 2024 ₹371.00 ₹380.50 ₹370.00 ₹372.20 179 593
Jan 18, 2024 ₹375.25 ₹381.90 ₹357.35 ₹366.50 208 475
Jan 17, 2024 ₹378.00 ₹385.00 ₹372.80 ₹375.25 244 238
Jan 16, 2024 ₹376.00 ₹395.00 ₹373.05 ₹381.55 695 650
Jan 15, 2024 ₹372.00 ₹391.10 ₹363.65 ₹375.60 399 647
Jan 12, 2024 ₹375.80 ₹379.00 ₹369.10 ₹371.05 130 208
Jan 11, 2024 ₹360.10 ₹380.00 ₹360.10 ₹373.95 310 640
Jan 10, 2024 ₹366.85 ₹366.85 ₹353.45 ₹358.65 370 297
Jan 09, 2024 ₹372.20 ₹378.90 ₹368.10 ₹369.65 147 656
Jan 08, 2024 ₹380.90 ₹382.85 ₹371.10 ₹374.70 226 046
Jan 05, 2024 ₹386.85 ₹392.00 ₹373.00 ₹379.05 271 427
Jan 04, 2024 ₹386.85 ₹391.20 ₹379.35 ₹383.30 160 178
Jan 03, 2024 ₹391.90 ₹392.25 ₹382.40 ₹384.25 202 567
Jan 02, 2024 ₹392.95 ₹398.50 ₹383.00 ₹389.40 563 595
Jan 01, 2024 ₹370.70 ₹404.50 ₹370.65 ₹391.05 1 613 103
Dec 29, 2023 ₹374.40 ₹376.75 ₹365.80 ₹368.15 186 856
Dec 28, 2023 ₹375.00 ₹383.05 ₹369.80 ₹374.95 333 519
Dec 27, 2023 ₹382.80 ₹384.95 ₹370.00 ₹372.10 186 629
Dec 26, 2023 ₹379.00 ₹393.30 ₹373.30 ₹381.15 564 730

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use KIOCL.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the KIOCL.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the KIOCL.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About KIOCL Limited

KIOCL Limited KIOCL Limited manufactures and sells iron oxide pellets for steel plants in India. The company operates through two segments, Pellet and Pig Iron. It produces and sells iron ore pellets; and pig iron. The company also exports its products. KIOCL Limited was incorporated in 1976 and is headquartered in Bengaluru, India.... KIOCL.NS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT