07 Aug, 14:19 - Indian

Nifty IT 34556.8 (0.38)

Nifty Next 50 65957.85 (-0.34)

Nifty Smallcap 100 17586.35 (-0.43)

SENSEX 80241.75 (-0.38)

Nifty 50 24467.3 (-0.44)

Nifty Midcap 100 56511.55 (-0.42)

Nifty Pharma 21568.05 (0.21)

Nifty Bank 55194.25 (-0.39)

07 Aug, 14:19 - Global

NIKKEI 225 41059.15 (0.65)

HANG SENG 25081.64 (0.69)

S&P 6418.75 (0.56)

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)
06 Aug 2025 387.00 387.00 362.00 367.20 2,49,746
05 Aug 2025 394.00 410.00 382.65 395.75 16,92,318
04 Aug 2025 362.05 401.70 362.05 388.20 37,00,438
01 Aug 2025 317.35 374.20 317.35 361.65 20,28,193
31 Jul 2025 327.35 327.35 316.45 318.05 20,707
30 Jul 2025 338.00 338.00 324.00 328.05 10,247
29 Jul 2025 320.05 337.05 320.05 334.15 31,266
28 Jul 2025 339.80 345.10 325.40 326.65 69,049
25 Jul 2025 354.90 356.75 338.00 340.45 83,746
24 Jul 2025 360.15 384.00 352.60 361.80 5,25,176
23 Jul 2025 320.05 371.00 317.25 360.15 6,76,488
22 Jul 2025 306.00 316.35 306.00 311.15 15,981
21 Jul 2025 297.90 317.60 291.60 305.65 1,32,048
18 Jul 2025 295.45 295.45 287.85 290.70 6,310
17 Jul 2025 292.30 296.25 291.60 294.00 1,061
1 2 3  Next 

Capital Market Publishers India Pvt. Ltd

401, Swastik Chambers, Sion Trombay Road, Chembur, Mumbai - 400 071, India.
+91-22-25229720
+91-8657545825
>info@capitalmarket.com

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

For Capital Market Magazine subscription queries :
subscription@capitalmarket.com

For Capital Market Online Product related queries :
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 +