25 Apr, EOD - Indian

SENSEX 79212.53 (-0.74)

Nifty 50 24039.35 (-0.86)

Nifty Bank 54664.05 (-0.97)

Nifty IT 35562.25 (0.72)

Nifty Midcap 100 53570.2 (-2.55)

Nifty Next 50 64314.9 (-2.41)

Nifty Pharma 21482.55 (-2.24)

Nifty Smallcap 100 16547.2 (-2.45)

25 Apr, EOD - Global

NIKKEI 225 35705.74 (1.90)

HANG SENG 21980.74 (0.32)

S&P 5564.5 (0.75)

Login/Signup
Careers
LOGIN HERE
Cancel

companylogoKIOCL Ltd

You are Here : Home > Markets > CompanyInformation > Share Price
BSE Code : 540680 | NSE Symbol : KIOCL | ISIN : INE880L01014 | Industry : Mining / Minerals / Metals |

Share Price
Date Open(₹) High(₹) Low(₹) Close(₹) Volume(Nos)
29 Apr 2024 449.05 455.90 441.80 443.75 13,007
30 Apr 2024 446.30 448.80 433.75 435.30 8,977
02 May 2024 435.00 439.20 426.60 428.00 22,235
03 May 2024 430.80 450.25 430.15 444.20 18,770
06 May 2024 455.00 472.80 438.85 461.90 60,101
07 May 2024 464.55 464.55 445.05 448.00 32,773
08 May 2024 456.85 456.85 433.30 435.20 20,283
09 May 2024 438.05 440.15 401.10 404.85 23,566
10 May 2024 411.90 411.90 392.80 407.85 23,177
13 May 2024 410.00 415.70 395.40 409.75 9,724
14 May 2024 415.00 423.15 407.40 418.30 16,407
15 May 2024 409.95 427.25 409.95 423.00 22,951
16 May 2024 423.10 430.35 418.20 421.05 7,943
17 May 2024 417.35 448.90 417.35 445.00 39,944
18 May 2024 447.00 467.25 447.00 459.90 9,186
1 2 3  Next 

Capital Market Publishers India Pvt. Ltd

401, Swastik Chambers, Sion Trombay Road, Chembur, Mumbai - 400 071, India.
+91-22-25229720
+91-9769005430
>info@capitalmarket.com

For any Capital Market Website related queries mail to :
webdesk@capitalmarket.com

For Capital Market Magazine subscription queries :
+91-8657545825  

subscription@capitalmarket.com

For Capital Market Online Product related queries :
+91-8657545825  

financeshop@capitalmarket.com

To advertise on Capital Market Websites mail to :
advt@capitalmarket.com

To email Press Releases :
pressrelease@capitalmarket.com

Kindly note www.capitalmarket.com does not send any mobile SMS, whatsapp or twitter messages giving any kind of stock recommendations.

Formed in 1986, Capital Market Publishers India Pvt Ltd pioneered corporate databases and stock market magazine in India. Today Capitaline corporate database cover more than 35,000 listed and unlisted Indian companies. Latest technologies and standards are constantly being adopted to keep the database user-friendly, comprehensive and up-to-date.

Over the years the scope of the databases has enlarged to cover economy, sectors, mutual funds, commodities and news. Many innovative online and offline applications of these databases have been developed to meet various common as well as customized requirements.

While all the leading institutional investors use Capitaline databases, Capital Market magazine gives access to the databases to individual investors through Corporate Scoreboard. Besides stock market and company-related articles, the magazine’s independent and insightful coverage includes mutual funds, taxation, commodities and personal finance.

Copyright @ Capital Market Publishers India Pvt.Ltd

Designed, Developed and maintained by CMOTS Infotech (ISO 9001:2015 Certified)

Site best viewed in Internet Explorer Edge ,   Google Chrome 115.0.5790.111 + ,   Mozilla Firefox 115.0.3 + ,   Opera 30.0+, Safari 16.4.1 +