24 Jul, EOD - Indian

SENSEX 80148.88 (-0.35)

Nifty 50 24413.5 (-0.27)

Nifty Bank 51317 (-0.89)

Nifty IT 40115.05 (0.18)

Nifty Midcap 100 56872.75 (1.04)

Nifty Next 50 71844.65 (0.30)

Nifty Pharma 20908.5 (0.74)

Nifty Smallcap 100 18723.5 (1.76)

24 Jul, EOD - Global

NIKKEI 225 39154.85 (-1.11)

HANG SENG 17311.05 (-0.91)

DOW JONES 39928.37 (-1.06)

S&P 5434.82 (-2.18)

Login/Signup
LOGIN HERE
Cancel

KIOCL Ltd

You are Here : Home > Markets > CompanyInformation > Share Price
BSE Code : 540680 | NSE Symbol : KIOCL | ISIN : INE880L01014 | Industry : Mining & Mineral products |

Share Price
Date Open(₹) High(₹) Low(₹) Close(₹) Volume(Nos)
26 Jul 2023 193.10 194.95 191.85 192.00 301.00
27 Jul 2023 193.85 196.85 193.60 194.20 1,193.00
28 Jul 2023 193.55 193.55 191.30 191.30 375.00
31 Jul 2023 192.30 208.00 192.30 206.80 16,575.00
01 Aug 2023 217.70 245.95 217.70 237.10 173,092.00
02 Aug 2023 233.30 237.75 225.10 228.45 39,892.00
03 Aug 2023 229.45 237.70 228.80 231.15 23,876.00
04 Aug 2023 233.10 235.75 225.10 225.45 27,841.00
07 Aug 2023 219.35 222.15 211.00 212.05 15,366.00
08 Aug 2023 213.95 226.50 213.25 218.70 28,063.00
09 Aug 2023 220.05 225.00 217.35 222.90 8,609.00
10 Aug 2023 216.90 219.95 212.65 214.35 4,324.00
11 Aug 2023 219.00 223.50 211.55 217.95 18,364.00
14 Aug 2023 218.05 218.05 212.25 216.05 2,216.00
16 Aug 2023 216.45 217.10 209.45 210.95 6,865.00
1 2 3  Next