KIOCL

KIOC
🏛️ india →
438.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 429.75 429.75 429.75 429.75 1.8K
09:15 427.35 428.95 427.30 427.65 2.2K
09:16 427.75 427.80 425.20 425.20 6.9K
09:17 425.20 425.20 423.00 423.75 9.5K
09:18 423.60 423.95 423.30 423.95 2.7K
09:19 424.30 428.90 424.30 428.90 6.3K
09:20 428.30 428.30 426.40 426.85 5.6K
09:21 426.90 431.50 426.90 431.50 8.4K
09:22 431.50 432.75 431.50 432.00 8.8K
09:23 432.05 432.20 430.85 430.85 8.3K
09:24 432.30 435.30 432.30 434.70 18.8K
09:25 434.70 435.00 433.90 433.90 3.8K
09:26 432.40 433.00 432.05 433.00 2.5K
09:27 433.50 434.15 433.50 434.15 5.9K
09:28 434.45 435.05 434.40 434.95 5.5K
09:29 435.25 435.50 434.45 434.45 5.3K
09:30 434.15 434.70 433.90 434.65 1.4K
09:31 434.05 434.05 433.90 433.90 0.4K
09:32 433.40 436.45 433.40 436.45 6.2K
09:33 436.15 437.45 436.15 436.45 3.3K
09:34 436.80 438.35 436.80 438.35 10.3K
09:35 437.00 437.20 436.80 436.80 2.7K
09:36 437.20 437.65 436.95 436.95 0.9K
09:37 436.45 436.45 434.65 434.65 6.3K
09:38 435.95 435.95 435.35 435.80 0.8K
09:39 435.50 435.85 434.95 435.00 1.4K
09:40 434.60 434.75 432.25 432.25 5.7K
09:41 433.30 434.25 432.80 434.25 2.6K
09:42 434.40 435.65 434.40 435.65 1.0K
09:43 435.70 438.25 435.70 437.40 6.9K
09:44 438.00 438.00 436.20 437.35 5.8K
09:45 436.55 437.35 436.55 436.75 0.8K
09:46 435.85 436.15 435.70 435.70 1.6K
09:47 435.15 435.55 434.50 434.60 1.2K
09:48 434.65 434.65 434.40 434.45 1.9K
09:49 435.00 435.90 434.60 435.90 0.6K
09:50 435.65 435.65 434.85 434.85 0.2K
09:51 434.00 434.00 434.00 434.00 1.9K
09:52 434.55 434.85 434.55 434.65 0.2K
09:53 435.00 435.00 434.30 434.30 2.8K
09:54 434.80 435.00 434.75 435.00 0.6K
09:55 434.75 435.15 434.75 435.05 0.1K
09:56 435.30 435.40 435.30 435.40 0.1K
09:57 434.70 435.55 434.70 435.55 1.2K
09:58 435.00 435.90 435.00 435.40 1.6K
09:59 435.20 435.20 434.95 434.95 0.5K
10:00 435.10 435.10 434.70 434.70 0.3K
10:01 434.70 434.70 434.05 434.25 0.9K
10:02 434.30 434.30 434.00 434.00 0.2K
10:03 433.10 433.70 433.10 433.70 3.0K
10:04 433.25 433.85 433.15 433.20 1.3K
10:05 433.75 433.75 433.30 433.30 1.1K
10:06 433.30 433.30 432.70 432.70 0.6K
10:07 433.25 433.30 433.25 433.30 0.1K
10:08 433.30 433.30 433.25 433.25 0.1K
10:09 433.65 435.30 433.65 435.30 1.4K
10:10 435.05 436.10 435.05 436.05 2.2K
10:11 435.90 436.00 435.25 435.25 1.6K
10:12 435.95 437.35 435.95 436.00 5.0K
10:13 436.45 437.70 436.45 437.70 6.0K
10:14 437.25 438.00 437.15 438.00 4.2K
10:15 438.00 438.00 437.00 437.15 0.5K
10:16 436.65 436.80 435.35 435.95 2.5K
10:17 436.15 436.15 436.15 436.15 0.4K
10:18 436.50 436.50 436.15 436.15 0.0K
10:19 435.80 435.80 435.10 435.20 1.2K
10:20 435.20 435.65 435.20 435.65 0.3K
10:21 435.65 435.65 435.20 435.20 0.5K
10:22 435.90 435.90 435.90 435.90 0.1K
10:23 436.20 436.25 435.60 436.00 2.3K
10:24 436.00 436.10 435.20 436.10 0.5K
10:25 436.50 436.90 436.50 436.90 3.2K
10:26 436.50 436.65 436.20 436.20 0.4K
10:27 436.25 436.65 436.25 436.25 0.2K
10:28 436.25 436.65 436.25 436.65 0.0K
10:29 436.65 437.00 436.35 436.35 0.5K
10:30 435.50 435.60 434.25 434.25 1.8K
10:31 434.25 435.00 433.90 435.00 2.9K
10:32 435.90 435.90 435.90 435.90 1.0K
10:33 435.70 435.70 435.35 435.35 0.1K
10:34 435.80 435.80 434.75 434.75 0.2K
10:35 434.75 435.05 434.75 434.75 1.3K
10:36 434.75 435.00 434.75 435.00 0.0K
10:37 434.60 434.75 434.25 434.25 0.8K
10:38 434.30 434.30 434.25 434.25 0.2K
10:39 434.25 434.95 434.25 434.95 0.4K
10:40 435.10 435.50 435.10 435.50 0.2K
10:41 435.80 435.80 435.25 435.80 0.7K
10:42 435.70 435.70 434.45 434.45 1.3K
10:43 435.05 435.05 435.05 435.05 0.0K
10:44 434.80 434.80 434.80 434.80 0.3K
10:45 434.45 434.45 434.45 434.45 0.1K
10:46 434.80 434.95 434.80 434.95 0.4K
10:47 434.60 434.80 434.45 434.80 0.2K
10:49 434.40 434.45 434.40 434.45 0.2K
10:50 434.30 434.80 434.30 434.80 0.0K
10:51 434.45 434.45 434.45 434.45 0.1K
10:52 434.00 434.25 434.00 434.25 2.2K
10:53 434.10 434.10 434.10 434.10 0.2K
10:55 434.10 434.10 434.00 434.00 0.1K
10:56 434.20 434.20 434.00 434.00 0.2K
10:57 434.20 434.80 434.20 434.80 0.1K
10:58 434.80 434.80 434.80 434.80 0.0K
10:59 434.35 434.35 434.00 434.00 1.0K
11:00 434.45 434.70 434.20 434.20 0.2K
11:01 434.05 434.60 434.05 434.15 0.1K
11:02 434.55 434.55 434.55 434.55 0.1K
11:03 434.45 434.45 434.00 434.00 0.4K
11:04 433.60 434.10 433.10 434.10 5.4K
11:05 433.65 433.65 433.60 433.60 0.1K
11:06 433.50 434.95 433.50 434.95 4.5K
11:07 434.70 434.90 434.70 434.90 0.0K
11:08 434.85 434.90 434.85 434.90 0.1K
11:09 434.50 434.50 434.50 434.50 0.0K
11:10 434.95 434.95 434.50 434.50 1.0K
11:11 434.50 435.05 434.50 435.05 0.7K
11:12 435.25 435.95 435.25 435.40 4.1K
11:13 436.00 436.00 435.50 435.50 0.8K
11:14 435.20 435.20 434.25 434.25 0.7K
11:15 434.20 434.20 433.90 433.90 1.0K
11:16 434.55 434.55 434.10 434.10 0.2K
11:17 434.00 434.00 433.65 434.00 0.5K
11:18 434.00 434.00 433.00 433.60 6.0K
11:19 433.60 433.60 432.70 433.00 0.4K
11:20 432.70 433.80 432.70 433.80 0.6K
11:21 433.80 433.85 433.45 433.50 1.1K
11:22 433.30 433.55 433.15 433.55 0.7K
11:23 433.15 433.15 433.15 433.15 2.0K
11:24 433.15 433.50 433.15 433.50 0.8K
11:25 433.50 433.50 433.50 433.50 0.3K
11:26 433.50 433.50 433.50 433.50 0.0K
11:27 433.20 433.50 433.20 433.50 0.0K
11:28 433.15 433.15 433.15 433.15 0.0K
11:29 433.15 433.50 433.15 433.50 0.1K
11:30 433.15 433.15 433.15 433.15 0.0K
11:31 433.15 433.15 433.15 433.15 0.7K
11:32 433.00 433.00 432.30 432.30 1.3K
11:33 432.90 432.90 432.45 432.45 0.4K
11:34 432.70 432.70 432.70 432.70 0.1K
11:35 433.05 433.05 432.45 432.45 1.5K
11:36 433.05 433.05 432.50 432.55 0.3K
11:37 432.95 432.95 432.50 432.50 0.3K
11:38 432.50 432.90 432.50 432.50 0.5K
11:40 432.90 433.45 432.90 433.45 0.1K
11:41 432.95 433.50 432.95 433.50 0.2K
11:43 432.70 433.30 432.70 433.30 0.6K
11:44 432.85 433.30 432.85 433.30 0.1K
11:45 432.70 432.70 432.70 432.70 0.2K
11:46 433.75 433.75 433.25 433.25 1.2K
11:47 433.65 433.70 433.30 433.35 0.1K
11:48 433.85 433.85 433.85 433.85 0.0K
11:49 433.85 433.85 432.70 433.20 0.8K
11:50 433.20 433.20 433.20 433.20 0.2K
11:51 433.20 433.20 432.80 432.80 0.2K
11:52 433.20 433.20 433.00 433.00 0.1K
11:53 433.00 433.00 432.75 432.75 0.1K
11:54 432.75 433.20 432.75 433.20 0.1K
11:55 432.85 433.20 432.85 433.20 0.1K
11:56 433.20 433.20 433.20 433.20 0.0K
11:57 433.20 433.20 433.20 433.20 0.0K
11:58 433.20 433.20 433.00 433.15 0.2K
11:59 432.75 432.75 432.75 432.75 0.0K
12:00 432.75 432.90 432.75 432.75 0.0K
12:01 432.55 432.70 432.50 432.50 0.3K
12:02 432.50 432.50 431.60 431.70 4.2K
12:03 431.70 431.90 431.50 431.90 0.2K
12:04 431.90 431.90 431.30 431.30 0.1K
12:05 431.30 431.60 431.30 431.60 1.9K
12:06 431.35 431.55 431.20 431.35 1.2K
12:07 431.25 431.25 431.05 431.05 0.3K
12:08 431.00 431.25 431.00 431.25 0.3K
12:09 431.25 431.25 431.00 431.00 0.1K
12:10 431.00 431.00 431.00 431.00 0.4K
12:11 431.25 431.40 431.05 431.05 0.2K
12:12 431.05 431.45 431.05 431.45 0.1K
12:13 431.05 431.20 430.85 430.85 1.3K
12:14 430.75 430.75 430.70 430.70 0.1K
12:15 430.70 430.70 430.45 430.45 0.6K
12:16 430.45 430.45 430.40 430.45 1.0K
12:17 430.45 430.45 430.20 430.30 0.3K
12:18 429.80 429.95 429.50 429.55 2.1K
12:19 429.55 429.55 429.00 429.00 0.5K
12:20 429.40 429.40 429.10 429.40 3.2K
12:21 430.25 430.25 429.70 429.70 0.1K
12:23 429.70 430.10 429.70 430.10 0.1K
12:24 429.75 430.15 429.70 430.15 0.4K
12:25 430.15 430.15 430.15 430.15 0.0K
12:26 430.25 430.65 430.25 430.65 1.0K
12:27 431.05 431.55 430.95 431.25 4.1K
12:28 431.15 431.75 431.15 431.75 0.8K
12:29 431.75 432.10 431.65 432.10 0.3K
12:30 432.15 432.65 431.85 432.65 0.3K
12:31 432.50 432.60 432.50 432.60 0.2K
12:32 432.60 432.60 432.00 432.00 2.3K
12:33 432.00 432.00 432.00 432.00 0.1K
12:34 432.00 432.45 432.00 432.45 0.5K
12:35 432.05 432.05 432.05 432.05 0.3K
12:36 432.05 432.50 432.05 432.45 0.1K
12:37 432.45 432.50 432.45 432.50 0.0K
12:39 432.15 432.15 432.15 432.15 0.2K
12:40 432.10 432.10 432.10 432.10 0.0K
12:41 432.45 432.55 432.15 432.55 0.1K
12:42 432.15 432.20 432.15 432.20 0.0K
12:43 432.20 432.65 432.20 432.25 0.5K
12:44 432.55 432.80 432.55 432.80 0.2K
12:45 432.80 432.80 432.80 432.80 0.2K
12:46 431.55 431.55 431.20 431.20 3.8K
12:47 431.45 431.50 431.45 431.50 0.1K
12:48 431.50 431.50 431.45 431.45 0.1K
12:49 431.45 431.45 431.45 431.45 0.1K
12:50 431.45 431.45 431.45 431.45 0.3K
12:51 431.70 432.00 431.70 432.00 0.2K
12:52 432.30 432.55 432.30 432.40 3.1K
12:53 432.80 432.80 432.80 432.80 0.1K
12:54 432.40 432.80 432.40 432.80 0.0K
12:55 432.80 432.80 432.80 432.80 0.0K
12:56 432.90 432.90 432.90 432.90 0.1K
12:57 432.75 432.75 432.70 432.70 0.2K
12:58 432.70 432.70 432.55 432.55 0.4K
12:59 432.40 432.40 432.40 432.40 0.0K
13:00 431.80 432.00 431.65 431.65 2.0K
13:01 431.60 431.60 431.60 431.60 0.1K
13:02 432.10 432.10 432.10 432.10 0.1K
13:03 432.10 432.10 432.10 432.10 0.1K
13:04 431.60 431.60 431.60 431.60 0.0K
13:05 431.60 431.60 431.60 431.60 0.0K
13:07 431.35 431.35 431.25 431.25 0.7K
13:08 431.25 431.25 431.25 431.25 0.1K
13:10 431.75 431.75 431.65 431.65 0.3K
13:11 432.00 432.00 432.00 432.00 0.0K
13:12 431.65 431.65 431.65 431.65 0.0K
13:15 431.65 431.65 431.65 431.65 0.0K
13:16 432.15 432.15 432.15 432.15 0.0K
13:17 431.20 431.20 431.00 431.00 0.5K
13:18 430.25 431.00 430.25 431.00 0.3K
13:19 431.00 431.00 431.00 431.00 0.1K
13:20 431.70 431.70 431.25 431.25 0.5K
13:21 431.40 431.40 431.40 431.40 0.0K
13:22 431.85 431.85 431.10 431.10 0.0K
13:23 431.10 431.10 431.10 431.10 0.0K
13:24 431.10 431.65 431.10 431.65 0.0K
13:26 431.95 432.10 431.95 432.10 0.2K
13:27 432.20 432.20 432.20 432.20 0.0K
13:28 432.40 433.00 432.40 433.00 1.2K
13:29 433.00 433.85 433.00 433.85 2.8K
13:30 433.80 433.80 432.50 433.05 5.5K
13:31 433.00 433.00 432.75 432.75 0.1K
13:33 432.35 432.35 432.25 432.25 0.1K
13:34 431.70 431.70 431.70 431.70 0.2K
13:35 431.70 431.70 431.45 431.45 2.4K
13:36 432.15 432.15 432.15 432.15 0.0K
13:37 429.35 429.55 427.30 427.75 12.0K
13:38 427.30 428.30 427.30 428.30 6.7K
13:39 428.85 429.50 428.85 429.50 0.2K
13:40 429.95 429.95 429.45 429.45 0.3K
13:42 429.45 429.45 429.45 429.45 0.1K
13:43 429.85 429.90 429.85 429.90 0.4K
13:44 429.90 429.90 429.45 429.45 0.5K
13:45 428.65 428.65 428.65 428.65 0.1K
13:46 428.60 428.60 428.60 428.60 0.0K
13:47 429.00 429.00 429.00 429.00 0.0K
13:48 428.40 428.40 427.95 428.40 0.7K
13:49 428.40 428.40 428.40 428.40 0.4K
13:50 428.40 428.40 428.20 428.40 0.0K
13:51 428.40 428.45 428.40 428.45 0.1K
13:53 428.95 429.05 428.95 429.00 0.3K
13:54 428.50 429.00 428.50 429.00 0.1K
13:55 429.00 429.45 429.00 429.35 0.1K
13:56 429.10 429.10 428.40 428.40 0.4K
13:57 428.40 428.45 428.10 428.45 0.2K
13:58 428.50 428.50 428.00 428.00 0.3K
13:59 427.80 427.80 427.45 427.45 0.3K
14:00 427.00 427.00 426.60 427.00 0.9K
14:01 427.60 427.60 427.60 427.60 4.9K
14:02 427.60 427.60 427.60 427.60 0.1K
14:03 427.60 427.60 427.50 427.50 0.8K
14:04 427.50 427.60 427.20 427.60 0.1K
14:05 427.60 427.60 427.00 427.00 0.5K
14:06 427.00 427.40 427.00 427.40 0.2K
14:07 427.60 429.05 427.45 428.95 4.4K
14:08 429.10 429.10 429.10 429.10 0.1K
14:09 429.55 429.60 429.10 429.10 0.3K
14:10 429.00 429.00 428.50 428.50 3.1K
14:11 428.00 428.00 427.50 427.65 0.1K
14:12 427.65 428.00 427.65 428.00 0.7K
14:13 428.60 428.70 428.40 428.70 0.5K
14:14 428.30 428.30 428.30 428.30 0.1K
14:15 428.15 428.15 428.15 428.15 0.2K
14:16 428.45 428.45 428.45 428.45 0.1K
14:17 428.50 428.50 428.50 428.50 0.0K
14:18 428.55 428.90 428.55 428.65 0.3K
14:19 428.55 428.55 427.80 427.80 2.0K
14:20 427.15 428.00 427.15 427.75 1.4K
14:21 427.70 428.20 427.70 428.20 0.3K
14:22 428.20 428.20 428.20 428.20 0.0K
14:23 428.20 428.35 428.20 428.35 0.2K
14:24 428.65 428.65 428.65 428.65 0.2K
14:25 428.55 429.00 428.55 429.00 1.2K
14:26 429.00 429.00 428.70 428.70 0.1K
14:27 428.00 428.00 427.85 427.85 0.6K
14:28 427.90 427.90 427.70 427.70 2.1K
14:29 427.55 427.95 427.55 427.60 0.8K
14:30 427.60 427.60 427.60 427.60 0.0K
14:31 427.60 427.60 426.95 426.95 2.2K
14:32 426.90 426.90 426.25 426.30 3.2K
14:33 426.30 426.30 426.30 426.30 0.7K
14:34 426.25 426.25 426.20 426.20 0.2K
14:35 425.60 425.60 423.95 424.65 13.7K
14:36 425.00 425.80 425.00 425.80 1.0K
14:37 425.80 426.35 425.00 425.05 5.2K
14:38 425.00 425.00 424.75 424.75 2.3K
14:39 425.00 425.00 424.65 424.65 2.6K
14:40 424.55 424.55 424.10 424.10 0.2K
14:41 424.10 424.10 423.15 423.60 3.2K
14:42 423.90 424.60 423.90 423.95 2.1K
14:43 423.90 424.50 423.90 424.50 1.6K
14:44 424.00 424.45 424.00 424.40 0.8K
14:45 424.40 424.40 424.40 424.40 0.1K
14:46 424.40 424.40 424.40 424.40 0.3K
14:47 424.40 424.40 423.30 423.65 4.3K
14:48 423.65 423.65 423.60 423.60 1.3K
14:49 423.60 423.60 423.60 423.60 1.6K
14:50 423.20 423.30 420.85 420.85 4.3K
14:51 421.35 421.90 420.90 421.90 6.5K
14:52 422.65 422.65 421.45 421.50 1.4K
14:53 421.50 421.90 421.20 421.65 1.4K
14:54 420.90 422.00 420.90 421.80 2.6K
14:55 421.95 422.00 421.55 421.75 0.1K
14:56 421.80 421.80 421.75 421.80 2.0K
14:57 421.80 421.80 421.60 421.60 0.8K
14:58 422.65 422.65 421.80 422.40 2.4K
14:59 423.05 423.05 421.90 422.40 2.0K
15:00 422.75 423.05 422.15 423.05 3.1K
15:01 422.90 423.95 422.90 423.60 1.8K
15:02 423.95 424.40 423.95 424.40 1.4K
15:03 424.90 424.90 424.40 424.40 0.7K
15:04 424.85 424.95 422.50 422.50 3.4K
15:05 423.45 423.90 423.40 423.90 1.2K
15:06 423.90 424.55 423.90 424.55 0.8K
15:07 424.55 424.55 423.00 423.00 1.3K
15:08 423.00 423.00 421.45 422.70 6.7K
15:09 422.70 423.70 422.70 423.70 6.2K
15:10 423.50 423.50 422.00 422.80 1.7K
15:11 422.35 422.35 422.25 422.35 0.2K
15:12 422.00 422.50 422.00 422.50 0.1K
15:13 422.55 423.05 422.55 422.95 0.9K
15:14 423.10 423.15 423.00 423.00 2.6K
15:15 423.05 424.00 423.05 423.90 1.4K
15:16 423.90 424.45 423.90 424.05 0.1K
15:17 424.80 424.80 423.65 423.65 1.4K
15:18 424.10 424.10 421.70 423.40 8.2K
15:19 423.40 423.80 421.75 421.75 8.2K
15:20 421.70 422.70 421.05 422.40 4.9K
15:21 422.05 422.65 422.05 422.05 0.8K
15:22 422.60 422.60 422.25 422.40 1.2K
15:23 422.40 422.70 422.40 422.40 1.0K
15:24 421.30 421.80 421.05 421.30 3.4K
15:25 421.80 422.15 421.80 422.15 2.4K
15:26 422.15 422.65 422.15 422.30 2.9K
15:27 422.40 422.45 422.00 422.10 0.6K
15:28 421.05 421.80 421.05 421.80 3.7K
15:29 421.45 423.75 421.10 422.55 6.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available