28 Aug, EOD - Indian

SENSEX 81785.56 (0.09)

Nifty 50 25052.35 (0.14)

Nifty Bank 51143.85 (-0.26)

Nifty IT 42394.4 (1.64)

Nifty Midcap 100 59146.4 (-0.12)

Nifty Next 50 75082.55 (0.31)

Nifty Pharma 22989.1 (1.14)

Nifty Smallcap 100 19319.75 (-0.07)

28 Aug, EOD - Global

NIKKEI 225 38371.76 (0.22)

HANG SENG 17692.45 (-1.02)

S&P 5610.91 (-0.35)

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)
29 Aug 2023 218.55 220.20 215.00 216.90 10,637
30 Aug 2023 218.80 228.95 217.95 221.90 18,727
31 Aug 2023 225.00 228.00 221.90 223.05 22,702
01 Sep 2023 224.40 227.50 221.25 223.35 12,829
04 Sep 2023 223.00 234.80 221.55 223.95 47,830
05 Sep 2023 224.20 263.05 222.85 258.75 307,209
06 Sep 2023 258.75 272.35 249.00 259.15 158,288
07 Sep 2023 260.20 284.60 255.00 275.65 115,880
08 Sep 2023 278.80 282.50 262.20 267.40 37,118
11 Sep 2023 275.00 284.00 264.30 267.35 53,912
12 Sep 2023 264.35 271.20 236.90 240.00 43,904
13 Sep 2023 236.05 263.45 232.00 256.85 111,575
14 Sep 2023 256.85 268.40 255.00 256.60 58,882
15 Sep 2023 259.70 265.05 256.70 262.15 17,806
18 Sep 2023 274.95 314.55 273.10 314.55 203,783
1 2 3  Next