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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 222.80 229.40 220.55 227.65 0.0M
2022-12-29 216.20 229.85 215.35 221.45 0.0M
2022-12-28 215.15 225.00 212.55 217.95 0.0M
2022-12-27 195.80 215.55 194.50 212.05 0.0M
2022-12-26 186.75 199.75 184.90 192.40 0.0M
2022-12-23 195.40 195.90 183.95 185.35 0.0M
2022-12-22 212.80 215.95 196.00 199.25 0.0M
2022-12-21 222.50 222.80 208.50 210.25 0.0M
2022-12-20 229.50 229.50 219.00 220.45 0.0M
2022-12-19 220.75 231.65 220.75 224.35 0.0M
2022-12-16 217.75 220.05 207.95 211.30 0.0M
2022-12-15 229.00 229.00 219.05 221.00 0.0M
2022-12-14 215.55 232.70 213.30 223.20 0.0M
2022-12-13 208.25 210.05 207.10 208.30 0.0M
2022-12-12 203.30 207.65 202.95 206.65 0.0M
2022-12-09 209.30 210.50 204.00 205.65 0.0M
2022-12-08 211.70 212.90 206.00 206.50 0.0M
2022-12-07 210.70 213.35 207.35 210.15 0.0M
2022-12-06 217.15 217.85 207.75 211.05 0.0M
2022-12-05 221.65 221.90 217.05 218.35 0.0M
2022-12-02 216.90 223.20 216.30 218.00 0.0M
2022-12-01 220.80 222.55 213.50 215.85 0.0M
2022-11-30 219.85 227.95 217.45 219.35 0.0M
2022-11-29 202.70 236.50 202.70 217.00 0.1M
2022-11-28 196.00 204.00 193.95 201.00 0.0M
2022-11-25 193.40 201.80 192.80 195.35 0.0M
2022-11-24 193.20 193.20 186.15 187.00 0.0M
2022-11-23 199.00 199.00 190.00 191.50 0.0M
2022-11-22 189.35 195.00 185.50 191.55 0.0M
2022-11-21 182.80 194.20 181.60 188.30 0.0M
2022-11-18 181.60 181.80 175.35 175.80 0.0M
2022-11-17 173.60 183.30 173.60 181.90 0.0M
2022-11-16 174.75 177.00 172.25 172.85 0.0M
2022-11-15 176.45 177.50 174.60 177.00 0.0M
2022-11-14 177.75 178.30 176.00 176.00 0.0M
2022-11-11 177.95 178.20 175.20 177.75 0.0M
2022-11-10 176.00 178.85 174.75 175.20 0.0M
2022-11-09 180.15 181.65 175.80 179.70 0.0M
2022-11-07 181.05 183.70 179.25 179.65 0.0M
2022-11-04 181.20 184.40 180.00 180.20 0.0M
2022-11-03 181.30 181.45 175.10 178.15 0.0M
2022-11-02 177.90 183.30 177.55 180.75 0.0M
2022-11-01 179.30 179.30 172.90 176.50 0.0M
2022-10-31 179.70 181.70 174.85 177.10 0.0M
2022-10-28 180.35 180.80 179.00 179.85 0.0M
2022-10-27 182.30 182.50 178.35 179.95 0.0M
2022-10-25 181.10 182.25 178.55 180.00 0.0M
2022-10-24 184.30 184.30 179.45 180.10 0.0M
2022-10-21 184.95 185.55 179.30 180.20 0.0M
2022-10-20 183.65 186.50 182.60 185.70 0.0M
2022-10-19 187.25 187.25 183.70 184.15 0.0M
2022-10-18 186.00 187.00 183.95 184.85 0.0M
2022-10-17 185.50 185.65 183.45 184.50 0.0M
2022-10-14 186.90 189.20 184.75 185.10 0.0M
2022-10-13 189.35 189.40 184.60 185.50 0.0M
2022-10-12 187.50 190.20 184.95 187.70 0.0M
2022-10-11 193.35 194.05 185.75 188.75 0.0M
2022-10-10 187.10 193.40 186.05 191.20 0.0M
2022-10-07 187.00 188.75 185.00 188.00 0.0M
2022-10-06 185.95 189.40 185.70 188.40 0.0M
2022-10-04 182.80 188.35 182.80 184.70 0.0M
2022-10-03 187.95 189.20 179.50 181.30 0.0M
2022-09-30 185.00 191.85 184.60 188.70 0.0M
2022-09-29 191.40 192.20 182.10 182.90 0.0M
2022-09-28 186.00 187.40 184.00 185.80 0.0M
2022-09-27 192.95 193.40 186.20 186.80 0.0M
2022-09-26 195.30 195.30 186.10 188.70 0.0M
2022-09-23 201.95 203.30 193.70 195.95 0.0M
2022-09-22 199.85 206.50 195.50 197.75 0.0M
2022-09-21 206.80 208.00 198.00 199.00 0.0M
2022-09-20 208.10 212.00 203.00 206.20 0.0M
2022-09-19 214.45 215.45 205.85 208.40 0.0M
2022-09-16 210.65 222.75 210.50 213.25 0.0M
2022-09-15 207.25 214.20 204.85 209.85 0.0M
2022-09-14 203.70 207.75 200.05 204.65 0.0M
2022-09-13 203.45 204.95 202.15 202.70 0.0M
2022-09-12 207.75 207.75 201.70 203.10 0.0M
2022-09-09 207.20 213.00 202.90 204.25 0.0M
2022-09-08 209.25 209.25 204.40 204.45 0.0M
2022-09-07 205.35 209.00 204.85 207.45 0.0M
2022-09-06 208.55 215.80 207.55 208.80 0.0M
2022-09-05 202.50 210.50 202.00 204.80 0.0M
2022-09-02 201.60 202.00 198.70 199.95 0.0M
2022-09-01 205.10 205.10 198.00 199.95 0.0M
2022-08-30 204.05 210.15 204.05 206.60 0.0M
2022-08-29 199.20 201.80 195.65 200.45 0.0M
2022-08-26 193.95 206.25 193.10 202.80 0.0M
2022-08-25 191.65 195.00 191.60 192.40 0.0M
2022-08-24 192.45 193.20 190.05 190.70 0.0M
2022-08-23 189.10 191.60 186.45 190.60 0.0M
2022-08-22 191.90 191.90 189.65 190.05 0.0M
2022-08-19 196.55 197.35 192.95 193.10 0.0M
2022-08-18 196.80 198.45 195.00 196.20 0.0M
2022-08-17 195.05 199.00 193.45 196.65 0.0M
2022-08-16 194.10 194.85 192.05 193.30 0.0M
2022-08-12 193.05 194.75 192.45 193.15 0.0M
2022-08-11 195.10 195.50 192.00 193.65 0.0M
2022-08-10 198.35 198.35 193.40 193.80 0.0M
2022-08-08 198.90 198.90 191.35 195.85 0.0M
2022-08-05 199.10 201.95 198.00 198.05 0.0M
2022-08-04 198.10 202.50 196.40 198.75 0.0M
2022-08-03 203.90 208.95 201.00 204.30 0.0M
2022-08-02 202.80 207.50 202.00 203.30 0.0M
2022-08-01 201.45 205.00 200.00 201.05 0.0M
2022-07-29 202.70 205.50 199.70 201.25 0.0M
2022-07-28 201.20 206.05 196.40 200.35 0.0M
2022-07-27 200.60 200.60 197.85 199.35 0.0M
2022-07-26 199.90 200.10 195.05 198.15 0.0M
2022-07-25 198.10 201.30 196.00 199.60 0.0M
2022-07-22 201.85 204.75 196.30 198.95 0.0M
2022-07-21 200.20 202.60 199.25 199.75 0.0M
2022-07-20 202.90 203.40 198.15 199.00 0.0M
2022-07-19 196.80 206.00 196.75 199.25 0.0M
2022-07-18 195.65 196.75 195.20 196.30 0.0M
2022-07-15 195.25 196.75 192.85 194.90 0.0M
2022-07-14 194.55 196.55 191.05 193.30 0.0M
2022-07-13 197.40 197.55 193.40 194.20 0.0M
2022-07-12 195.70 197.35 193.00 196.60 0.0M
2022-07-11 196.90 197.95 192.85 196.80 0.0M
2022-07-08 201.10 204.85 193.65 195.40 0.0M
2022-07-07 196.90 198.50 195.65 197.90 0.0M
2022-07-06 198.15 198.75 192.25 195.55 0.0M
2022-07-05 195.35 206.90 190.70 195.40 0.0M
2022-07-04 192.80 194.00 187.30 188.80 0.0M
2022-07-01 192.45 205.55 189.10 193.85 0.1M
2022-06-30 189.25 191.50 186.65 187.10 0.0M
2022-06-29 187.10 191.00 186.50 187.35 0.0M
2022-06-28 190.30 191.80 187.85 189.15 0.0M
2022-06-27 199.45 199.45 187.30 191.95 0.0M
2022-06-24 180.40 199.50 180.40 192.40 0.0M
2022-06-23 177.10 179.35 171.90 174.55 0.0M
2022-06-22 177.85 183.50 172.60 174.35 0.0M
2022-06-21 179.00 182.65 177.65 179.05 0.0M
2022-06-20 188.05 189.50 171.10 174.70 0.0M
2022-06-17 172.50 199.00 166.85 189.25 0.2M
2022-06-16 184.35 186.15 166.65 169.75 0.0M
2022-06-15 187.35 192.20 180.70 183.95 0.1M
2022-06-14 188.50 189.20 181.60 184.35 0.0M
2022-06-13 188.55 189.00 180.00 183.90 0.0M
2022-06-10 194.40 198.85 193.75 194.80 0.0M
2022-06-09 197.15 199.95 195.05 195.25 0.0M
2022-06-08 194.00 201.50 190.00 198.85 0.0M
2022-06-07 196.15 196.75 193.20 195.15 0.0M
2022-06-06 198.50 198.75 193.45 194.70 0.0M
2022-06-03 200.75 202.50 195.95 197.95 0.0M
2022-06-02 201.70 201.95 198.45 198.75 0.0M
2022-06-01 200.05 201.55 197.65 199.15 0.0M
2022-05-31 202.15 202.15 197.20 198.15 0.0M
2022-05-30 202.50 205.00 198.10 200.10 0.0M
2022-05-27 199.60 202.50 196.50 200.05 0.0M
2022-05-26 199.20 200.30 191.00 199.95 0.0M
2022-05-25 201.40 202.05 195.60 196.95 0.0M
2022-05-24 204.30 206.95 197.30 198.15 0.0M
2022-05-23 214.25 218.25 199.00 199.85 0.0M
2022-05-20 208.80 235.00 206.75 217.55 0.0M
2022-05-19 200.10 207.55 198.80 201.95 0.0M
2022-05-18 213.90 217.00 206.00 207.90 0.0M
2022-05-17 206.50 211.00 201.00 209.70 0.0M
2022-05-16 206.50 209.55 202.35 204.15 0.0M
2022-05-13 199.55 207.40 198.60 202.45 0.0M
2022-05-12 203.25 203.25 189.95 194.60 0.0M
2022-05-11 211.70 220.05 199.30 204.15 0.0M
2022-05-10 227.80 231.60 214.80 216.55 0.0M
2022-05-09 222.45 227.60 217.40 224.60 0.0M
2022-05-06 226.40 228.25 219.85 221.15 0.0M
2022-05-05 239.00 239.00 228.40 232.30 0.0M
2022-05-04 224.55 247.35 220.60 237.85 0.1M
2022-05-02 220.10 223.95 217.60 218.80 0.0M
2022-04-29 231.25 236.20 221.00 223.45 0.0M
2022-04-28 217.45 239.50 215.50 230.15 0.0M
2022-04-27 219.05 219.05 212.00 215.75 0.0M
2022-04-26 222.50 223.50 212.05 217.60 0.0M
2022-04-25 224.70 226.60 199.30 218.95 0.0M
2022-04-22 228.55 231.40 226.30 227.75 0.0M
2022-04-21 227.70 231.25 227.35 229.80 0.0M
2022-04-20 231.40 234.20 223.20 225.90 0.0M
2022-04-19 225.90 239.50 222.05 228.25 0.0M
2022-04-18 220.15 222.10 216.95 221.00 0.0M
2022-04-13 226.10 227.55 219.85 223.65 0.0M
2022-04-12 228.60 232.00 222.00 224.50 0.0M
2022-04-11 233.00 235.60 228.95 230.95 0.0M
2022-04-08 234.05 235.00 227.00 232.10 0.0M
2022-04-07 228.35 236.50 225.85 230.50 0.0M
2022-04-06 233.95 238.05 226.15 228.15 0.0M
2022-04-05 225.35 238.55 223.90 232.05 0.0M
2022-04-04 224.15 225.40 220.00 222.65 0.0M
2022-04-01 209.55 225.00 209.55 217.00 0.0M
2022-03-31 214.95 214.95 207.00 208.20 0.0M
2022-03-30 217.35 217.35 211.95 212.95 0.0M
2022-03-29 219.50 220.50 214.20 215.00 0.0M
2022-03-28 224.40 225.70 213.00 214.85 0.0M
2022-03-25 227.80 228.35 222.05 222.20 0.0M
2022-03-24 225.15 230.35 225.00 225.10 0.0M
2022-03-23 231.30 231.30 221.40 224.30 0.0M
2022-03-22 230.50 231.50 226.50 229.30 0.0M
2022-03-21 227.10 233.15 226.75 229.00 0.0M
2022-03-17 230.70 231.60 225.00 226.80 0.0M
2022-03-16 230.50 232.00 225.00 229.10 0.0M
2022-03-15 230.90 231.85 226.10 226.70 0.0M
2022-03-14 235.00 235.40 225.50 227.25 0.0M
2022-03-11 240.80 243.95 228.85 230.90 0.0M
2022-03-10 244.25 244.30 236.00 237.30 0.0M
2022-03-09 242.20 245.25 239.45 241.25 0.0M
2022-03-08 232.00 245.25 232.00 239.80 0.0M
2022-03-07 238.35 243.85 230.00 231.20 0.0M
2022-03-04 236.90 254.00 236.90 240.40 0.0M
2022-03-03 239.00 261.10 236.45 242.65 0.0M
2022-03-02 218.10 254.40 214.85 239.70 0.0M
2022-02-28 207.40 222.70 198.60 217.25 0.0M
2022-02-25 205.00 214.95 202.00 205.55 0.0M
2022-02-24 208.90 220.30 191.05 195.90 0.0M
2022-02-23 248.60 253.80 220.30 225.80 0.0M
2022-02-22 209.50 251.95 198.85 249.15 0.0M
2022-02-21 218.50 220.65 209.00 210.15 0.0M
2022-02-18 223.95 228.00 220.25 222.45 0.0M
2022-02-17 230.20 231.15 224.10 225.80 0.0M
2022-02-16 229.00 234.10 228.05 229.65 0.0M
2022-02-15 230.30 233.20 225.00 227.30 0.0M
2022-02-14 231.15 234.00 228.00 228.10 0.0M
2022-02-11 238.25 239.40 235.00 237.20 0.0M
2022-02-10 239.65 241.95 236.10 240.40 0.0M
2022-02-09 243.85 244.75 236.20 237.65 0.0M
2022-02-08 243.50 243.90 237.95 239.70 0.0M
2022-02-07 256.40 256.40 238.50 244.20 0.0M
2022-02-04 264.00 265.00 256.50 257.25 0.0M
2022-02-03 263.05 267.55 259.40 260.90 0.0M
2022-02-02 252.65 269.45 252.65 261.90 0.0M
2022-02-01 250.20 259.00 245.50 250.20 0.0M
2022-01-31 250.25 251.90 246.20 247.05 0.0M
2022-01-28 247.80 253.30 245.15 245.70 0.0M
2022-01-27 246.95 249.15 241.00 243.70 0.0M
2022-01-25 240.80 253.15 240.80 246.45 0.0M
2022-01-24 259.10 260.25 240.00 242.25 0.0M
2022-01-21 265.25 269.25 255.00 258.40 0.0M
2022-01-20 263.50 274.35 262.15 267.45 0.0M
2022-01-19 264.10 266.30 260.75 262.95 0.0M
2022-01-18 267.85 273.95 262.85 263.45 0.0M
2022-01-17 259.95 267.95 259.90 263.85 0.0M
2022-01-14 266.75 269.55 257.90 260.55 0.0M
2022-01-13 259.65 268.80 259.10 264.75 0.0M
2022-01-12 258.10 264.00 257.15 258.10 0.0M
2022-01-11 260.60 260.60 256.35 256.65 0.0M
2022-01-10 258.95 264.30 256.65 259.10 0.0M
2022-01-07 260.40 264.10 255.05 255.95 0.0M
2022-01-06 255.65 263.20 255.65 259.50 0.0M
2022-01-05 254.00 261.45 252.75 256.65 0.0M
2022-01-04 257.45 260.55 250.60 252.90 0.0M
2022-01-03 259.55 261.60 256.05 257.50 0.0M