KIOCL

KIOC
🏛️ india →
437.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 458.60 462.25 454.55 454.95 2.3K
09:20 453.80 458.55 451.30 458.20 3.5K
09:25 458.70 458.70 453.00 453.00 1.7K
09:30 453.10 453.10 440.50 442.00 4.3K
09:35 444.80 446.10 442.35 446.10 2.1K
09:40 446.65 447.05 445.15 446.95 1.1K
09:45 447.20 449.00 446.25 448.45 2.8K
09:50 447.65 449.95 447.65 449.50 0.4K
09:55 449.15 452.50 449.05 450.15 0.1K
10:00 450.00 450.00 448.00 448.60 1.3K
10:05 446.95 447.00 446.50 446.50 1.4K
10:10 447.10 447.30 446.00 446.00 0.2K
10:15 447.00 447.35 446.50 446.50 0.0K
10:20 446.50 446.50 445.50 446.35 0.9K
10:25 446.05 447.85 446.05 447.85 0.1K
10:30 447.75 448.10 447.75 447.85 0.2K
10:35 446.95 447.95 446.05 446.75 1.1K
10:40 448.30 450.20 448.30 450.20 0.5K
10:45 450.10 450.10 450.00 450.00 0.2K
10:50 450.20 450.20 449.45 449.60 0.0K
10:55 449.20 449.20 449.20 449.20 0.6K
11:00 447.55 447.55 447.55 447.55 0.0K
11:10 448.00 448.00 448.00 448.00 0.0K
11:15 446.85 447.35 446.40 446.40 1.2K
11:20 446.80 447.25 446.80 447.25 0.1K
11:25 445.20 445.35 445.20 445.35 0.1K
11:30 446.15 446.15 445.00 445.00 0.2K
11:35 445.25 445.25 445.25 445.25 0.0K
11:40 445.25 445.25 445.25 445.25 0.0K
11:45 445.85 445.85 445.85 445.85 0.0K
11:50 445.85 445.90 445.75 445.90 0.1K
11:55 447.05 447.60 447.05 447.60 0.2K
12:10 444.95 444.95 444.95 444.95 0.0K
12:15 445.85 445.85 444.80 444.80 0.0K
12:20 444.25 444.25 443.80 444.25 0.2K
12:25 445.25 445.30 445.25 445.30 0.1K
12:35 444.55 444.95 444.55 444.95 0.0K
12:45 445.55 445.95 445.55 445.95 0.3K
12:50 446.85 446.85 446.65 446.65 0.4K
12:55 446.00 446.00 446.00 446.00 0.0K
13:00 445.45 445.75 445.45 445.75 0.1K
13:05 445.30 445.30 445.30 445.30 0.0K
13:10 445.55 445.55 444.95 444.95 0.0K
13:15 443.00 443.70 443.00 443.70 0.0K
13:20 444.35 444.35 442.00 442.00 0.3K
13:25 442.05 442.60 442.05 442.60 0.1K
13:30 442.05 442.05 432.00 432.35 4.5K
13:35 433.00 437.00 433.00 434.80 1.0K
13:40 434.45 438.15 434.45 436.80 1.0K
13:45 435.80 435.80 435.80 435.80 0.1K
13:50 435.00 436.95 432.65 436.95 3.3K
13:55 435.65 435.65 434.85 434.85 0.2K
14:00 433.50 434.55 432.15 432.90 0.6K
14:05 432.90 432.90 432.15 432.70 0.1K
14:10 433.95 433.95 433.95 433.95 0.0K
14:20 433.50 434.90 433.10 433.30 0.5K
14:25 433.00 434.35 431.90 432.75 1.1K
14:30 434.60 436.00 434.60 436.00 0.2K
14:35 436.00 437.00 436.00 437.00 0.7K
14:40 435.95 437.00 435.65 437.00 0.2K
14:45 437.25 439.00 437.05 437.90 1.1K
14:50 437.80 437.80 437.05 437.05 0.3K
14:55 436.05 436.05 436.05 436.05 0.0K
15:00 437.25 437.25 436.40 436.40 0.0K
15:05 436.00 436.00 434.85 434.85 0.2K
15:10 441.95 442.00 439.95 441.00 6.1K
15:15 440.50 441.00 439.05 439.10 0.5K
15:20 439.05 440.20 436.95 436.95 0.7K
15:25 436.55 437.90 434.80 437.90 0.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 464.00 464.00 431.90 437.90 0.1M
2025-09-25 444.00 472.95 437.70 456.95 0.2M
2025-09-24 443.65 449.00 434.95 444.00 0.0M
2025-09-23 422.10 454.80 422.10 445.30 0.1M
2025-09-22 426.90 439.00 417.10 421.50 0.1M
2025-09-19 436.00 441.00 427.15 430.70 0.1M
2025-09-18 436.35 443.50 429.05 433.00 0.1M
2025-09-17 459.55 471.30 424.20 436.30 0.1M
2025-09-16 460.00 467.00 456.40 459.55 0.0M
2025-09-15 469.05 483.50 453.05 458.70 0.1M
2025-09-12 460.00 473.90 452.30 467.00 0.1M
2025-09-11 451.10 470.85 443.65 455.70 0.2M
2025-09-10 451.00 464.25 436.35 449.55 0.1M
2025-09-09 477.45 479.25 446.20 451.40 0.1M
2025-09-08 451.05 494.95 451.05 472.85 0.5M
2025-09-05 431.00 456.50 431.00 451.85 0.1M
2025-09-04 438.50 447.15 428.85 437.55 0.2M
2025-09-03 419.90 465.35 419.90 438.20 0.4M
2025-09-02 416.90 433.00 406.75 421.35 0.1M
2025-09-01 407.65 431.10 407.65 413.15 0.2M
2025-08-29 408.50 413.80 400.70 407.95 0.1M
2025-08-28 405.30 437.60 402.40 405.20 0.2M
2025-08-26 426.00 427.45 407.05 411.55 0.1M
2025-08-25 433.00 437.10 421.00 422.90 0.1M
2025-08-22 438.05 445.55 424.05 432.40 0.3M
2025-08-21 400.00 482.45 390.55 445.05 1.7M
2025-08-20 407.00 413.45 378.80 402.05 0.5M
2025-08-19 335.15 401.20 333.35 400.85 1.6M
2025-08-18 331.25 337.55 326.65 334.35 0.0M
2025-08-14 339.85 339.85 326.75 328.70 0.0M
2025-08-13 335.60 347.55 330.95 332.10 0.1M
2025-08-12 342.50 344.85 331.25 337.25 0.0M
2025-08-11 351.95 363.30 339.30 342.05 0.1M
2025-08-08 369.00 369.00 339.00 345.50 0.0M
2025-08-07 364.95 372.25 354.55 369.00 0.2M
2025-08-06 387.00 387.00 362.00 367.20 0.2M
2025-08-05 394.00 410.00 382.65 395.75 1.7M
2025-08-04 362.05 401.70 362.05 388.20 3.7M
2025-08-01 317.35 374.20 317.35 361.65 2.0M
2025-07-31 327.35 327.35 316.45 318.05 0.0M
2025-07-30 338.00 338.00 324.00 328.05 0.0M
2025-07-29 320.05 337.05 320.05 334.15 0.0M
2025-07-28 339.80 345.10 325.40 326.65 0.1M
2025-07-25 354.90 356.75 338.00 340.45 0.1M
2025-07-24 360.15 384.00 352.60 361.80 0.5M
2025-07-23 320.05 371.00 317.25 360.15 0.7M
2025-07-22 306.00 316.35 306.00 311.15 0.0M
2025-07-21 297.90 317.60 291.60 305.65 0.1M
2025-07-18 295.45 295.45 287.85 290.70 0.0M
2025-07-17 292.30 296.25 291.60 294.00 0.0M
2025-07-16 292.90 294.10 291.30 292.35 0.0M
2025-07-15 291.70 295.30 290.60 292.80 0.0M
2025-07-14 288.45 292.75 284.75 291.95 0.0M
2025-07-11 293.30 293.30 286.60 288.45 0.0M
2025-07-10 293.10 294.05 288.80 291.15 0.0M
2025-07-09 292.80 293.00 287.30 290.10 0.0M
2025-07-08 302.85 302.85 289.75 293.40 0.0M
2025-07-07 288.20 293.15 286.00 291.50 0.0M
2025-07-04 291.60 294.75 288.30 291.35 0.0M
2025-07-03 295.80 297.10 291.00 293.95 0.0M
2025-07-02 300.05 300.05 293.50 295.55 0.0M
2025-07-01 299.75 303.45 296.85 299.10 0.0M
2025-06-30 301.95 302.25 296.00 299.50 0.0M
2025-06-27 299.90 302.15 293.10 299.85 0.0M
2025-06-26 295.00 297.45 289.00 293.15 0.0M
2025-06-25 280.55 294.75 280.55 293.25 0.0M
2025-06-24 284.25 295.00 284.05 286.05 0.0M
2025-06-23 281.25 286.10 280.05 283.85 0.0M
2025-06-20 294.90 294.90 283.10 287.60 0.0M
2025-06-19 291.00 292.20 280.60 281.20 0.0M
2025-06-18 302.90 302.90 288.75 290.35 0.0M
2025-06-17 299.05 304.80 292.50 294.55 0.0M
2025-06-16 299.55 301.80 292.00 300.65 0.0M
2025-06-13 300.05 304.00 295.55 301.60 0.0M
2025-06-12 312.60 318.55 307.00 308.25 0.0M
2025-06-11 311.00 321.45 311.00 312.35 0.0M
2025-06-10 318.40 321.00 310.25 313.20 0.0M
2025-06-09 324.80 324.80 315.20 316.70 0.0M
2025-06-06 317.85 326.00 314.65 315.60 0.0M
2025-06-05 320.95 322.15 311.25 313.40 0.0M
2025-06-04 312.35 323.80 310.95 312.55 0.0M
2025-06-03 298.85 334.95 298.85 315.35 0.2M
2025-06-02 300.45 302.20 296.00 298.90 0.0M
2025-05-30 305.60 309.25 297.55 304.55 0.0M
2025-05-29 294.95 323.80 292.95 308.35 0.1M
2025-05-28 282.10 301.25 281.90 292.15 0.0M
2025-05-27 282.00 282.00 277.80 280.60 0.0M
2025-05-26 282.50 286.65 281.45 281.95 0.0M
2025-05-23 278.55 284.05 276.50 283.10 0.0M
2025-05-22 278.50 284.10 277.75 278.55 0.0M
2025-05-21 271.80 284.75 271.80 279.85 0.0M
2025-05-20 275.05 293.95 272.70 279.45 0.0M
2025-05-19 278.80 282.45 275.00 276.10 0.0M
2025-05-16 278.40 278.90 272.95 275.55 0.0M
2025-05-15 270.15 275.35 266.20 273.15 0.0M
2025-05-14 255.75 279.00 255.75 270.15 0.1M
2025-05-13 251.05 256.65 250.95 253.75 0.0M
2025-05-12 250.95 254.65 245.70 253.60 0.0M
2025-05-09 234.30 237.05 229.60 235.40 0.0M
2025-05-08 245.10 246.75 235.70 236.60 0.0M
2025-05-07 243.40 245.25 237.75 243.80 0.0M
2025-05-06 260.00 260.00 240.65 242.25 0.0M
2025-05-05 247.00 252.05 244.15 250.75 0.0M
2025-05-02 253.80 258.50 245.90 247.40 0.0M
2025-04-30 255.00 261.70 250.65 253.00 0.0M
2025-04-29 255.05 265.90 255.05 258.00 0.0M
2025-04-28 256.00 264.75 254.00 258.40 0.0M
2025-04-25 275.75 279.80 258.30 260.10 0.0M
2025-04-24 257.15 296.95 257.15 282.00 0.3M
2025-04-23 255.95 257.15 248.35 253.65 0.0M
2025-04-22 250.35 255.00 250.30 252.30 0.0M
2025-04-21 242.00 253.50 242.00 252.60 0.0M
2025-04-17 232.85 249.05 232.85 246.10 0.0M
2025-04-16 240.95 249.50 239.50 245.10 0.0M
2025-04-15 225.05 239.25 225.05 237.85 0.0M
2025-04-11 248.90 248.90 225.45 228.85 0.0M
2025-04-09 225.00 225.05 219.50 220.35 0.0M
2025-04-08 221.40 228.00 221.40 224.40 0.0M
2025-04-07 188.15 224.00 188.15 221.40 0.0M
2025-04-04 247.60 247.60 228.05 232.70 0.0M
2025-04-03 246.65 251.25 243.45 247.60 0.0M
2025-04-02 247.40 249.15 242.85 246.50 0.0M
2025-04-01 235.30 251.50 235.30 249.80 0.0M
2025-03-28 245.00 250.95 235.25 235.95 0.0M
2025-03-27 239.00 246.20 235.35 242.90 0.0M
2025-03-26 255.20 255.20 236.00 237.75 0.0M
2025-03-25 259.05 261.45 243.95 247.30 0.0M
2025-03-24 254.45 266.35 252.60 258.05 0.0M
2025-03-21 249.55 258.45 243.95 252.55 0.0M
2025-03-20 250.95 253.60 243.40 244.65 0.0M
2025-03-19 236.35 247.15 235.15 245.45 0.0M
2025-03-18 237.80 237.80 228.85 232.70 0.0M
2025-03-17 230.00 231.40 226.10 227.40 0.0M
2025-03-13 237.10 238.05 228.05 229.30 0.0M
2025-03-12 244.75 246.85 234.15 235.95 0.0M
2025-03-11 245.45 245.45 237.10 240.10 0.0M
2025-03-10 268.95 268.95 243.50 246.70 0.0M
2025-03-07 252.00 275.45 251.95 259.20 0.0M
2025-03-06 240.05 255.00 240.05 249.75 0.0M
2025-03-05 234.90 242.50 231.00 240.25 0.0M
2025-03-04 229.65 236.05 223.10 229.40 0.0M
2025-03-03 232.10 236.45 216.45 225.10 0.0M
2025-02-28 241.90 242.55 227.40 232.00 0.0M
2025-02-27 258.95 258.95 241.05 242.10 0.0M
2025-02-25 252.00 257.35 249.10 250.30 0.0M
2025-02-24 254.70 254.70 243.05 251.70 0.0M
2025-02-21 265.35 277.00 254.50 255.25 0.0M
2025-02-20 262.00 267.95 256.35 265.25 0.0M
2025-02-19 250.40 269.60 247.65 259.55 0.0M
2025-02-18 262.00 262.00 247.10 250.60 0.0M
2025-02-17 260.65 264.00 250.40 260.90 0.0M
2025-02-14 275.00 277.45 257.50 260.65 0.0M
2025-02-13 292.20 296.30 266.00 278.75 0.0M
2025-02-12 298.95 298.95 273.45 291.35 0.0M
2025-02-11 310.50 310.50 287.35 290.80 0.0M
2025-02-10 328.45 328.45 306.70 308.60 0.0M
2025-02-07 325.00 327.20 318.05 322.00 0.0M
2025-02-06 330.00 330.00 323.50 324.10 0.0M
2025-02-05 326.95 328.55 323.60 326.50 0.0M
2025-02-04 326.45 330.60 319.60 321.80 0.0M
2025-02-03 331.90 331.90 315.55 320.05 0.0M
2025-02-01 336.00 346.30 329.35 331.90 0.0M
2025-01-31 331.00 337.50 326.00 334.45 0.0M
2025-01-30 332.00 337.00 325.05 330.10 0.0M
2025-01-29 321.05 339.80 321.05 331.80 0.0M
2025-01-28 339.90 339.90 307.00 319.85 0.1M
2025-01-27 338.50 338.50 321.05 326.20 0.0M
2025-01-24 351.00 353.90 337.20 338.70 0.0M
2025-01-23 359.70 359.70 348.20 350.20 0.0M
2025-01-22 364.80 364.80 345.95 353.45 0.0M
2025-01-21 363.05 376.80 360.55 362.00 0.0M
2025-01-20 375.00 375.00 364.25 369.85 0.0M
2025-01-17 369.10 380.00 367.00 368.45 0.0M
2025-01-16 366.20 376.30 366.20 369.15 0.0M
2025-01-15 384.75 384.75 363.00 365.20 0.0M
2025-01-14 359.40 373.05 359.40 371.35 0.0M
2025-01-13 380.40 388.10 351.55 358.40 0.1M
2025-01-10 402.90 407.35 383.60 385.90 0.0M
2025-01-09 419.45 439.80 397.00 399.90 0.1M
2025-01-08 437.75 437.75 416.00 418.45 0.0M
2025-01-07 428.05 445.35 413.55 430.75 0.1M
2025-01-06 401.65 453.05 397.10 428.65 0.3M
2025-01-03 409.95 410.35 396.20 398.05 0.0M
2025-01-02 405.90 426.60 404.00 407.35 0.0M
2025-01-01 391.95 422.00 385.00 408.75 0.1M