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
2023-12-29 374.05 376.65 365.80 367.75 0.0M
2023-12-28 373.60 383.00 370.00 374.75 0.1M
2023-12-27 381.30 384.90 371.15 373.15 0.0M
2023-12-26 379.95 392.95 373.25 380.95 0.0M
2023-12-22 370.45 385.75 367.20 377.10 0.1M
2023-12-21 356.45 375.70 350.10 367.40 0.0M
2023-12-20 366.15 392.00 352.15 355.20 0.1M
2023-12-19 364.45 366.60 355.55 358.65 0.0M
2023-12-18 355.00 368.95 351.85 362.00 0.0M
2023-12-15 354.15 361.50 350.00 352.75 0.0M
2023-12-14 366.45 370.15 351.40 353.65 0.0M
2023-12-13 366.45 371.10 362.00 364.05 0.0M
2023-12-12 370.00 386.45 360.50 371.20 0.0M
2023-12-11 388.95 388.95 358.85 366.45 0.1M
2023-12-08 367.95 375.90 360.00 375.90 0.1M
2023-12-07 310.05 341.75 310.05 341.75 0.1M
2023-12-06 314.95 321.00 306.30 310.70 0.0M
2023-12-05 313.95 313.95 307.20 308.95 0.0M
2023-12-04 310.00 317.55 308.30 311.00 0.0M
2023-12-01 312.00 312.00 305.80 306.55 0.0M
2023-11-30 309.30 311.45 304.45 305.50 0.0M
2023-11-29 314.00 314.00 308.85 309.30 0.0M
2023-11-28 309.05 318.80 308.15 312.10 0.0M
2023-11-24 310.00 311.65 307.20 308.40 0.0M
2023-11-23 312.00 313.95 307.10 308.90 0.0M
2023-11-22 309.85 322.50 306.80 310.65 0.1M
2023-11-21 306.00 313.20 306.00 307.15 0.0M
2023-11-20 316.90 316.90 308.30 309.75 0.0M
2023-11-17 310.00 323.55 308.85 310.65 0.0M
2023-11-16 308.10 314.55 306.30 308.15 0.0M
2023-11-15 319.95 319.95 312.00 312.85 0.0M
2023-11-13 310.65 316.75 308.45 312.55 0.0M
2023-11-12 315.00 317.75 313.60 314.60 0.0M
2023-11-10 307.50 318.25 305.90 313.85 0.0M
2023-11-09 322.40 328.80 306.25 307.00 0.0M
2023-11-08 335.05 341.85 318.05 322.35 0.0M
2023-11-07 330.00 342.00 324.20 334.55 0.1M
2023-11-06 330.05 331.00 324.00 325.75 0.0M
2023-11-03 332.25 333.55 322.90 326.90 0.0M
2023-11-02 330.00 337.75 324.80 328.15 0.0M
2023-11-01 336.70 342.45 326.10 328.50 0.0M
2023-10-31 349.95 350.40 335.35 337.30 0.0M
2023-10-30 367.00 370.15 341.00 343.05 0.1M
2023-10-27 338.05 352.55 338.05 352.55 0.0M
2023-10-26 339.35 348.30 332.25 335.80 0.1M
2023-10-25 382.95 382.95 349.20 349.70 0.1M
2023-10-23 408.30 412.35 367.55 367.55 0.1M
2023-10-20 425.45 435.10 395.60 408.35 0.1M
2023-10-19 416.90 451.75 415.00 428.00 0.1M
2023-10-18 506.05 520.00 428.80 434.35 0.6M
2023-10-17 414.95 476.40 413.55 476.40 0.4M
2023-10-16 337.30 397.00 336.00 397.00 0.4M
2023-10-13 333.05 342.00 327.60 330.85 0.1M
2023-10-12 324.75 343.90 322.00 337.55 0.1M
2023-10-11 319.00 332.00 319.00 321.75 0.0M
2023-10-10 308.00 330.35 308.00 321.10 0.1M
2023-10-09 316.55 319.70 297.90 302.05 0.0M
2023-10-06 328.95 328.95 318.20 321.35 0.0M
2023-10-05 327.95 332.15 321.00 324.35 0.1M
2023-10-04 331.00 332.00 316.00 322.65 0.1M
2023-10-03 308.75 334.35 306.65 329.30 0.1M
2023-09-29 311.95 313.30 299.20 303.00 0.1M
2023-09-28 323.35 325.00 314.95 316.90 0.0M
2023-09-27 328.40 332.70 315.00 316.80 0.0M
2023-09-26 331.10 340.75 322.70 326.70 0.0M
2023-09-25 339.40 346.00 325.40 329.95 0.1M
2023-09-22 319.55 346.35 319.55 335.65 0.4M
2023-09-21 309.75 357.85 303.65 319.35 0.5M
2023-09-20 318.45 322.00 298.00 306.25 0.1M
2023-09-18 274.95 314.55 273.10 314.55 0.2M
2023-09-15 259.70 265.05 256.70 262.15 0.0M
2023-09-14 256.85 268.40 255.00 256.60 0.1M
2023-09-13 236.05 263.45 232.00 256.85 0.1M
2023-09-12 264.35 271.20 236.90 240.00 0.0M
2023-09-11 275.00 284.00 264.30 267.35 0.1M
2023-09-08 278.80 282.50 262.20 267.40 0.0M
2023-09-07 260.20 284.60 255.00 275.65 0.1M
2023-09-06 258.75 272.35 249.00 259.15 0.2M
2023-09-05 224.20 263.05 222.85 258.75 0.3M
2023-09-04 223.00 234.80 221.55 223.95 0.0M
2023-09-01 224.40 227.50 221.25 223.35 0.0M
2023-08-31 225.00 228.00 221.90 223.05 0.0M
2023-08-30 218.80 228.95 217.95 221.90 0.0M
2023-08-29 218.55 220.20 215.00 216.90 0.0M
2023-08-28 221.00 221.75 217.35 218.20 0.0M
2023-08-25 222.65 223.40 217.30 220.20 0.0M
2023-08-24 227.20 228.00 220.50 221.05 0.0M
2023-08-23 227.70 232.40 224.60 224.95 0.0M
2023-08-22 226.00 234.40 225.80 227.15 0.0M
2023-08-21 221.75 234.20 219.90 224.80 0.0M
2023-08-18 224.45 235.00 219.95 225.10 0.0M
2023-08-17 211.85 228.20 210.30 224.60 0.0M
2023-08-16 216.45 217.10 209.45 210.95 0.0M
2023-08-14 218.05 218.05 212.25 216.05 0.0M
2023-08-11 219.00 223.50 211.55 217.95 0.0M
2023-08-10 216.90 219.95 212.65 214.35 0.0M
2023-08-09 220.05 225.00 217.35 222.90 0.0M
2023-08-08 213.95 226.50 213.25 218.70 0.0M
2023-08-07 219.35 222.15 211.00 212.05 0.0M
2023-08-04 233.10 235.75 225.10 225.45 0.0M
2023-08-03 229.45 237.70 228.80 231.15 0.0M
2023-08-02 233.30 237.75 225.10 228.45 0.0M
2023-08-01 217.70 245.95 217.70 237.10 0.2M
2023-07-31 192.30 208.00 192.30 206.80 0.0M
2023-07-28 193.55 193.55 191.30 191.30 0.0M
2023-07-27 193.85 196.85 193.60 194.20 0.0M
2023-07-26 193.10 194.95 191.85 192.00 0.0M
2023-07-25 191.55 192.85 190.60 192.00 0.0M
2023-07-24 192.35 193.80 190.50 190.60 0.0M
2023-07-21 193.45 194.30 190.75 191.50 0.0M
2023-07-20 195.00 196.80 192.40 192.90 0.0M
2023-07-19 196.10 199.15 193.40 194.20 0.0M
2023-07-18 200.15 200.15 193.35 194.15 0.0M
2023-07-17 196.90 202.20 195.25 197.90 0.0M
2023-07-14 197.75 199.00 196.00 196.85 0.0M
2023-07-13 188.25 203.00 187.00 195.25 0.0M
2023-07-12 187.65 188.00 185.00 186.10 0.0M
2023-07-11 187.55 188.10 186.00 186.85 0.0M
2023-07-10 186.25 188.00 184.90 187.60 0.0M
2023-07-07 189.30 189.30 181.00 186.05 0.0M
2023-07-06 188.40 190.10 187.10 188.70 0.0M
2023-07-05 184.85 191.60 184.60 186.30 0.0M
2023-07-04 188.90 190.65 185.65 189.75 0.0M
2023-07-03 191.05 192.50 189.35 189.75 0.0M
2023-06-30 191.00 192.75 186.95 190.00 0.0M
2023-06-28 194.75 194.75 187.75 189.80 0.0M
2023-06-27 190.55 191.30 189.00 190.00 0.0M
2023-06-26 190.15 191.05 187.90 188.20 0.0M
2023-06-23 192.85 192.85 186.60 188.80 0.0M
2023-06-22 194.75 197.20 191.85 192.90 0.0M
2023-06-21 193.45 198.95 193.40 193.45 0.0M
2023-06-20 193.05 193.65 192.20 192.55 0.0M
2023-06-19 193.55 194.40 190.50 191.50 0.0M
2023-06-16 193.45 193.95 190.00 193.40 0.0M
2023-06-15 194.50 199.00 192.00 192.50 0.0M
2023-06-14 192.55 195.70 192.55 193.50 0.0M
2023-06-13 191.20 192.90 190.80 192.40 0.0M
2023-06-12 193.10 193.30 190.30 190.55 0.0M
2023-06-09 194.25 195.15 191.15 191.65 0.0M
2023-06-08 196.20 197.35 190.80 192.65 0.0M
2023-06-07 195.95 199.80 194.30 196.10 0.0M
2023-06-06 193.50 197.10 192.05 194.75 0.0M
2023-06-05 195.25 195.45 192.40 193.85 0.0M
2023-06-02 205.00 205.00 192.70 193.60 0.0M
2023-06-01 192.05 196.00 190.60 193.25 0.0M
2023-05-31 193.00 196.05 190.85 192.05 0.0M
2023-05-30 189.55 197.85 189.55 192.85 0.0M
2023-05-29 189.85 192.25 189.10 189.15 0.0M
2023-05-26 190.40 190.40 188.20 188.40 0.0M
2023-05-25 189.90 191.00 188.25 189.90 0.0M
2023-05-24 189.90 194.30 188.80 189.15 0.0M
2023-05-23 189.35 191.75 188.90 189.95 0.0M
2023-05-22 186.10 191.40 186.00 188.25 0.0M
2023-05-19 187.65 190.75 185.95 186.65 0.0M
2023-05-18 189.35 190.20 188.00 188.05 0.0M
2023-05-17 188.10 191.15 187.65 188.50 0.0M
2023-05-16 187.80 194.10 187.80 191.20 0.0M
2023-05-15 189.65 191.45 187.70 188.10 0.0M
2023-05-12 191.90 191.90 188.65 189.65 0.0M
2023-05-11 191.80 193.20 188.95 189.85 0.0M
2023-05-10 193.80 194.10 186.35 189.75 0.0M
2023-05-09 193.90 195.75 192.10 192.65 0.0M
2023-05-08 196.65 196.65 192.00 193.10 0.0M
2023-05-05 198.75 199.25 193.30 194.70 0.0M
2023-05-04 199.40 200.90 197.90 198.65 0.0M
2023-05-03 198.70 204.00 198.70 200.30 0.0M
2023-05-02 195.95 203.00 195.10 198.25 0.0M
2023-04-28 195.05 196.15 193.75 195.15 0.0M
2023-04-27 195.95 200.45 193.00 193.45 0.0M
2023-04-26 193.00 207.15 193.00 196.45 0.0M
2023-04-25 190.65 195.00 190.65 191.90 0.0M
2023-04-24 194.10 194.70 188.20 190.00 0.0M
2023-04-21 198.35 198.35 192.05 192.35 0.0M
2023-04-20 202.75 202.80 196.00 196.40 0.0M
2023-04-19 204.25 207.90 201.95 202.35 0.0M
2023-04-18 204.00 209.00 202.70 205.85 0.0M
2023-04-17 184.75 216.20 183.55 205.45 0.1M
2023-04-13 179.70 181.10 179.30 180.20 0.0M
2023-04-12 178.85 181.75 178.85 179.10 0.0M
2023-04-11 176.15 180.85 176.15 178.45 0.0M
2023-04-10 176.80 178.00 175.35 175.40 0.0M
2023-04-06 178.95 178.95 172.80 175.55 0.0M
2023-04-05 172.20 175.90 171.55 173.20 0.0M
2023-04-03 170.90 172.15 170.05 171.90 0.0M
2023-03-31 172.85 175.95 168.00 168.60 0.0M
2023-03-29 167.05 173.10 165.20 170.50 0.0M
2023-03-28 168.05 174.75 166.75 166.85 0.0M
2023-03-27 174.95 176.35 167.30 168.80 0.0M
2023-03-24 178.60 179.60 175.05 175.40 0.0M
2023-03-23 178.50 180.70 178.15 178.25 0.0M
2023-03-22 180.30 180.30 178.55 179.35 0.0M
2023-03-21 178.45 180.70 177.20 178.05 0.0M
2023-03-20 177.00 181.20 176.50 176.80 0.0M
2023-03-17 181.20 182.60 178.70 179.60 0.0M
2023-03-16 186.25 186.25 178.55 179.20 0.0M
2023-03-15 185.10 187.45 181.00 181.95 0.0M
2023-03-14 188.85 188.85 181.55 182.90 0.0M
2023-03-13 191.10 192.15 187.10 187.95 0.0M
2023-03-10 191.55 193.15 189.90 191.10 0.0M
2023-03-09 194.05 196.80 189.15 191.30 0.0M
2023-03-08 195.05 198.65 187.35 192.40 0.0M
2023-03-06 195.80 200.65 195.80 197.55 0.0M
2023-03-03 196.70 197.95 193.65 194.10 0.0M
2023-03-02 197.00 197.60 194.50 196.55 0.0M
2023-03-01 190.65 202.25 190.55 195.10 0.0M
2023-02-28 188.75 190.45 186.55 187.80 0.0M
2023-02-27 197.00 197.00 189.00 189.35 0.0M
2023-02-24 196.40 205.15 196.20 197.00 0.0M
2023-02-23 200.25 202.45 198.00 199.40 0.0M
2023-02-22 205.20 205.80 198.60 198.80 0.0M
2023-02-21 207.50 214.00 201.65 205.80 0.0M
2023-02-20 202.50 207.60 201.85 202.05 0.0M
2023-02-17 198.90 199.00 197.50 197.95 0.0M
2023-02-16 200.10 200.90 198.00 198.70 0.0M
2023-02-15 200.70 200.75 197.40 199.15 0.0M
2023-02-14 198.65 203.10 195.50 200.25 0.0M
2023-02-13 204.85 204.85 197.10 197.55 0.0M
2023-02-10 201.85 204.50 200.70 202.75 0.0M
2023-02-09 202.65 203.00 193.65 200.60 0.0M
2023-02-08 200.55 202.00 196.55 200.75 0.0M
2023-02-07 202.60 203.55 195.00 196.75 0.0M
2023-02-06 203.30 205.75 200.60 202.60 0.0M
2023-02-03 205.85 207.60 200.20 201.50 0.0M
2023-02-02 202.35 206.75 202.00 204.15 0.0M
2023-02-01 212.95 216.55 198.70 203.00 0.0M
2023-01-31 203.70 212.25 201.95 211.05 0.0M
2023-01-30 209.00 212.50 198.60 203.05 0.0M
2023-01-27 219.60 219.75 202.20 209.85 0.0M
2023-01-25 207.05 223.15 207.05 219.55 0.0M
2023-01-24 212.85 212.95 207.20 208.15 0.0M
2023-01-23 215.15 215.60 207.40 210.30 0.0M
2023-01-20 215.60 217.05 211.80 214.50 0.0M
2023-01-19 214.60 220.00 211.15 213.35 0.0M
2023-01-18 217.10 219.35 215.00 215.10 0.0M
2023-01-17 217.85 219.60 213.00 214.65 0.0M
2023-01-16 224.05 225.05 217.50 218.45 0.0M
2023-01-13 213.90 223.80 212.80 222.15 0.0M
2023-01-12 214.75 215.60 211.00 211.65 0.0M
2023-01-11 216.75 216.95 214.35 215.05 0.0M
2023-01-10 216.05 218.65 215.20 216.70 0.0M
2023-01-09 216.55 221.90 214.95 216.05 0.0M
2023-01-06 220.50 222.55 212.30 213.55 0.0M
2023-01-05 221.65 223.15 216.05 219.95 0.0M
2023-01-04 227.85 228.45 216.00 217.30 0.0M
2023-01-03 226.45 232.30 223.60 227.45 0.0M
2023-01-02 227.45 233.30 222.70 224.10 0.0M