NSE: KIOCL | Series: EQ
-
LTP
258.99
-25.47 (-8.95 %) -
Open
277.10
256.35 -
High
279.56
296.95 -
Low
258.20
256.35 -
Close
261.87
284.46 -
52W High
453.70
06 Jan, 2025 -
52W Low
209.84
07 Apr, 2025
Upper Circuit: 341.35
Lower Circuit: 227.57
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25 Apr, 2025 | 277.10 | 279.56 | 258.20 | 258.99 | 261.87 | -22.59 | -7.94 | 453.70 | 209.84 | 752,010 | 20.13 Crore | 24,785 |
| 24 Apr, 2025 | 256.35 | 296.95 | 256.35 | 277.00 | 284.46 | 31.77 | 12.57 | 453.70 | 209.84 | 4,692,170 | 135.12 Crore | 91,353 |
| 23 Apr, 2025 | 252.01 | 256.74 | 248.41 | 254.90 | 252.69 | 0.83 | 0.33 | 453.70 | 209.84 | 68,703 | 1.74 Crore | 5,249 |
| 22 Apr, 2025 | 254.50 | 255.20 | 251.00 | 253.55 | 251.86 | 0.15 | 0.06 | 453.70 | 209.84 | 58,130 | 1.47 Crore | 4,925 |
| 21 Apr, 2025 | 248.00 | 253.01 | 243.68 | 251.00 | 251.71 | 5.98 | 2.43 | 453.70 | 209.84 | 88,634 | 2.22 Crore | 6,088 |
| 17 Apr, 2025 | 244.25 | 248.80 | 241.27 | 245.00 | 245.73 | 0.37 | 0.15 | 453.70 | 209.84 | 60,284 | 1.48 Crore | 5,031 |
| 16 Apr, 2025 | 239.95 | 249.39 | 237.76 | 244.05 | 245.36 | 7.61 | 3.2 | 453.70 | 209.84 | 127,821 | 3.12 Crore | 9,295 |
| 15 Apr, 2025 | 230.75 | 238.98 | 230.75 | 238.50 | 237.75 | 9.02 | 3.94 | 453.70 | 209.84 | 78,289 | 1.85 Crore | 7,418 |
| 11 Apr, 2025 | 228.88 | 230.00 | 224.81 | 228.13 | 228.73 | 8.31 | 3.77 | 453.70 | 209.84 | 65,139 | 1.48 Crore | 5,121 |
| 09 Apr, 2025 | 223.00 | 225.10 | 219.00 | 220.15 | 220.42 | -4.45 | -1.98 | 453.70 | 209.84 | 51,467 | 1.14 Crore | 4,523 |
| 08 Apr, 2025 | 225.98 | 229.85 | 221.47 | 226.36 | 224.87 | 3.71 | 1.68 | 453.70 | 209.84 | 89,944 | 2.02 Crore | 6,634 |
| 07 Apr, 2025 | 215.00 | 227.03 | 209.84 | 224.85 | 221.16 | -11.30 | -4.86 | 453.70 | 209.84 | 130,370 | 2.82 Crore | 11,064 |
| 04 Apr, 2025 | 248.90 | 249.25 | 227.50 | 232.50 | 232.46 | -15.06 | -6.08 | 453.70 | 216.22 | 140,031 | 3.31 Crore | 11,331 |
| 03 Apr, 2025 | 246.34 | 251.33 | 242.99 | 248.45 | 247.52 | 1.18 | 0.48 | 453.70 | 216.22 | 59,243 | 1.47 Crore | 5,308 |
| 02 Apr, 2025 | 252.00 | 252.23 | 242.87 | 246.00 | 246.34 | -3.39 | -1.36 | 453.70 | 216.22 | 70,459 | 1.73 Crore | 5,892 |
| 01 Apr, 2025 | 236.77 | 252.00 | 236.00 | 249.00 | 249.73 | 12.96 | 5.47 | 453.70 | 216.22 | 181,230 | 4.45 Crore | 12,830 |
| 28 Mar, 2025 | 243.01 | 252.71 | 235.25 | 236.00 | 236.77 | -6.47 | -2.66 | 453.70 | 216.22 | 122,970 | 2.98 Crore | 8,644 |
| 27 Mar, 2025 | 240.00 | 248.00 | 235.06 | 242.00 | 243.24 | 5.53 | 2.33 | 453.70 | 216.22 | 204,433 | 4.92 Crore | 11,674 |
| 26 Mar, 2025 | 246.02 | 250.40 | 235.23 | 236.20 | 237.71 | -8.23 | -3.35 | 453.70 | 216.22 | 152,461 | 3.71 Crore | 9,922 |