NSE: KIOCL | Series: EQ
-
LTP
365.00
-5.45 (-1.47 %) -
Open
374.15
378.05 -
High
378.80
378.05 -
Low
360.00
369.15 -
Close
361.20
370.45 -
52W High
411.80
12 Nov, 2024 -
52W Low
306.20
25 Oct, 2024
Upper Circuit: 444.54
Lower Circuit: 296.36
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 374.15 | 378.80 | 360.00 | 365.00 | 361.20 | -9.25 | -2.5 | 411.80 | 306.20 | 58,319 | 2.15 Crore | 2,908 |
| 19 Dec, 2024 | 378.05 | 378.05 | 369.15 | 370.20 | 370.45 | -9.65 | -2.54 | 411.80 | 306.20 | 64,370 | 2.40 Crore | 2,481 |
| 18 Dec, 2024 | 394.60 | 394.60 | 378.10 | 380.00 | 380.10 | -15.90 | -4.02 | 411.80 | 306.20 | 77,378 | 2.98 Crore | 3,108 |
| 17 Dec, 2024 | 392.95 | 409.05 | 391.00 | 393.80 | 396.00 | 3.60 | 0.92 | 411.80 | 306.20 | 224,242 | 8.98 Crore | 8,207 |
| 16 Dec, 2024 | 375.00 | 394.95 | 374.95 | 394.95 | 392.40 | 19.25 | 5.16 | 411.80 | 306.20 | 269,483 | 10.51 Crore | 8,381 |
| 13 Dec, 2024 | 376.90 | 377.65 | 367.05 | 374.00 | 373.15 | -3.75 | -0.99 | 411.80 | 306.20 | 31,917 | 1.19 Crore | 1,751 |
| 12 Dec, 2024 | 385.00 | 386.70 | 375.35 | 375.50 | 376.90 | -8.45 | -2.19 | 411.80 | 306.20 | 27,376 | 1.04 Crore | 1,420 |
| 11 Dec, 2024 | 384.90 | 387.00 | 380.05 | 385.00 | 385.35 | 1.35 | 0.35 | 411.80 | 306.20 | 48,993 | 1.88 Crore | 1,941 |
| 10 Dec, 2024 | 385.75 | 387.75 | 382.00 | 384.00 | 384.00 | -1.15 | -0.3 | 411.80 | 306.20 | 48,520 | 1.87 Crore | 1,572 |
| 09 Dec, 2024 | 384.35 | 394.25 | 382.10 | 382.75 | 385.15 | 2.85 | 0.75 | 411.80 | 306.20 | 109,736 | 4.24 Crore | 3,541 |
| 06 Dec, 2024 | 378.20 | 386.00 | 369.35 | 383.00 | 382.30 | 5.30 | 1.41 | 411.80 | 306.20 | 108,158 | 4.10 Crore | 4,178 |
| 05 Dec, 2024 | 372.30 | 387.00 | 372.30 | 377.00 | 377.00 | 4.75 | 1.28 | 411.80 | 306.20 | 134,431 | 5.10 Crore | 4,544 |
| 04 Dec, 2024 | 370.75 | 379.50 | 369.75 | 372.10 | 372.25 | 1.55 | 0.42 | 411.80 | 306.20 | 70,141 | 2.62 Crore | 2,668 |
| 03 Dec, 2024 | 370.00 | 377.90 | 368.55 | 370.20 | 370.70 | 1.90 | 0.52 | 411.80 | 306.20 | 61,975 | 2.31 Crore | 2,025 |
| 02 Dec, 2024 | 376.95 | 378.00 | 366.15 | 371.00 | 368.80 | -3.55 | -0.95 | 411.80 | 306.20 | 49,058 | 1.82 Crore | 2,320 |
| 29 Nov, 2024 | 369.00 | 378.00 | 366.10 | 371.75 | 372.35 | 4.60 | 1.25 | 411.80 | 306.20 | 85,561 | 3.18 Crore | 2,320 |
| 28 Nov, 2024 | 365.25 | 377.00 | 363.25 | 369.80 | 367.75 | 3.10 | 0.85 | 411.80 | 306.20 | 151,010 | 5.59 Crore | 4,086 |
| 27 Nov, 2024 | 349.80 | 370.20 | 344.20 | 367.40 | 364.65 | 15.95 | 4.57 | 411.80 | 306.20 | 239,612 | 8.65 Crore | 7,527 |
| 26 Nov, 2024 | 353.25 | 359.00 | 343.35 | 348.00 | 348.70 | -2.95 | -0.84 | 411.80 | 306.20 | 105,290 | 3.70 Crore | 4,081 |
| 25 Nov, 2024 | 345.00 | 359.70 | 345.00 | 349.50 | 351.65 | 8.35 | 2.43 | 411.80 | 306.20 | 89,396 | 3.15 Crore | 3,460 |