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
09:07 425.20 425.20 425.20 425.20 1.1K
09:15 425.20 427.75 425.20 425.45 10.7K
09:16 426.85 428.85 426.85 428.85 10.6K
09:17 428.00 430.00 428.00 428.15 12.3K
09:18 427.65 428.15 425.75 425.75 11.2K
09:19 426.00 427.20 426.00 427.00 5.0K
09:20 427.25 427.80 427.00 427.60 2.5K
09:21 427.55 427.95 426.80 426.80 7.8K
09:22 426.45 426.90 425.85 425.85 2.1K
09:23 425.20 425.80 425.20 425.80 4.4K
09:24 426.15 426.40 424.90 424.90 2.0K
09:25 425.30 426.05 424.70 426.05 1.6K
09:26 427.00 429.00 427.00 429.00 4.9K
09:27 429.00 429.75 429.00 429.75 9.9K
09:28 429.25 432.50 429.25 429.50 12.2K
09:29 429.00 429.10 428.20 428.20 3.2K
09:30 428.65 431.00 427.85 431.00 6.8K
09:31 430.00 430.65 430.00 430.00 3.5K
09:32 430.00 430.15 428.00 428.00 1.0K
09:33 427.90 427.90 426.50 426.60 7.8K
09:34 426.70 426.70 425.50 425.70 1.8K
09:35 426.15 427.50 426.15 427.50 1.9K
09:36 428.00 429.60 428.00 428.55 1.8K
09:37 428.85 429.00 428.25 428.95 1.7K
09:38 428.95 428.95 428.45 428.45 0.3K
09:39 428.45 428.45 428.10 428.10 0.0K
09:40 427.35 427.40 427.35 427.40 1.0K
09:41 427.60 427.60 426.40 427.00 0.7K
09:42 427.50 428.00 426.95 427.55 1.0K
09:43 426.95 427.70 426.95 427.05 1.0K
09:44 426.35 426.85 426.30 426.35 1.0K
09:45 426.35 426.75 426.15 426.35 0.8K
09:46 426.05 426.30 425.20 426.30 5.6K
09:47 425.60 426.20 425.00 426.20 0.7K
09:48 426.20 426.55 426.20 426.45 1.1K
09:49 426.20 426.20 425.55 425.55 0.2K
09:50 425.60 425.60 425.45 425.45 0.9K
09:51 425.35 425.85 425.30 425.85 0.5K
09:52 425.20 425.50 425.00 425.50 1.3K
09:53 425.65 425.65 425.15 425.15 0.4K
09:54 425.00 425.50 425.00 425.35 0.5K
09:55 425.35 425.35 425.35 425.35 0.3K
09:56 425.30 425.30 425.30 425.30 0.1K
09:57 425.30 425.45 425.00 425.00 2.6K
09:58 425.05 425.75 425.05 425.75 1.2K
09:59 425.65 425.75 425.25 425.40 0.3K
10:00 425.85 425.85 425.50 425.50 2.1K
10:01 425.75 425.75 425.25 425.25 0.8K
10:02 425.25 426.00 425.15 426.00 0.9K
10:03 426.45 426.45 426.45 426.45 0.0K
10:04 426.45 426.45 425.60 426.00 1.6K
10:05 426.40 426.60 426.00 426.60 0.3K
10:06 426.55 426.55 426.55 426.55 0.0K
10:07 426.25 426.25 426.25 426.25 0.0K
10:08 426.20 426.55 426.20 426.55 0.5K
10:09 426.55 427.20 426.55 427.20 0.8K
10:10 427.20 427.50 426.25 426.25 5.8K
10:11 426.20 426.20 426.20 426.20 0.1K
10:12 426.75 426.75 425.70 425.70 2.1K
10:13 425.10 425.60 425.00 425.60 6.0K
10:14 425.05 426.15 425.05 426.15 0.7K
10:15 426.15 426.15 426.15 426.15 0.1K
10:16 426.45 426.45 426.40 426.40 2.7K
10:17 426.40 426.40 426.35 426.35 0.2K
10:18 426.35 426.35 425.80 425.80 0.2K
10:19 425.80 426.00 425.80 426.00 1.0K
10:20 426.00 427.70 425.80 427.70 4.9K
10:21 427.80 428.45 427.55 428.45 3.1K
10:22 428.45 429.10 428.05 429.10 3.2K
10:23 429.65 432.00 429.40 431.05 17.0K
10:24 431.50 431.50 430.60 430.60 1.6K
10:25 431.90 437.00 431.90 435.90 34.3K
10:26 434.90 437.80 434.90 435.35 29.7K
10:27 434.70 434.95 434.00 434.00 2.6K
10:28 433.90 433.90 432.65 432.65 9.0K
10:29 432.95 433.00 432.10 432.30 5.3K
10:30 431.90 431.90 430.90 431.20 9.6K
10:31 431.00 431.50 431.00 431.10 1.4K
10:32 431.50 431.50 430.50 431.50 6.8K
10:33 431.50 431.50 431.50 431.50 1.1K
10:34 431.50 431.50 430.50 430.50 2.0K
10:35 430.50 431.25 430.50 431.25 3.3K
10:36 431.25 434.40 431.00 433.95 4.2K
10:37 433.45 433.55 433.00 433.50 3.0K
10:38 433.00 433.05 432.35 432.35 2.0K
10:39 432.50 432.60 432.20 432.40 0.4K
10:40 432.00 432.40 431.95 432.40 0.9K
10:41 432.65 432.90 432.10 432.90 0.7K
10:42 432.90 432.90 432.00 432.00 4.9K
10:43 432.50 432.50 431.40 432.50 1.8K
10:44 433.05 434.90 432.80 434.90 5.9K
10:45 434.80 435.00 433.75 433.75 7.1K
10:46 434.35 435.00 433.65 435.00 4.9K
10:47 434.50 434.65 434.00 434.10 5.4K
10:48 434.10 434.45 433.40 434.05 1.5K
10:49 434.45 434.45 433.30 433.30 1.5K
10:50 433.70 433.70 432.60 432.60 2.4K
10:51 432.95 433.15 432.95 432.95 0.4K
10:52 432.95 433.00 431.05 431.05 4.5K
10:53 431.05 431.70 430.35 431.40 2.9K
10:54 430.00 431.30 430.00 431.30 6.9K
10:55 431.55 431.55 431.55 431.55 0.5K
10:56 432.20 432.70 432.20 432.25 2.8K
10:57 432.75 432.75 432.15 432.15 0.4K
10:58 432.10 432.60 432.10 432.30 2.8K
10:59 432.10 432.10 432.10 432.10 0.2K
11:00 432.00 432.00 430.75 430.75 1.0K
11:01 431.10 431.50 431.10 431.10 0.4K
11:02 430.75 430.75 430.75 430.75 0.1K
11:03 430.85 430.85 430.80 430.80 0.2K
11:04 430.70 431.05 430.70 431.05 1.0K
11:05 431.05 431.05 431.05 431.05 0.0K
11:06 431.05 431.05 430.80 430.80 0.5K
11:07 430.50 430.50 429.05 429.40 8.3K
11:08 429.00 429.85 429.00 429.25 1.8K
11:09 429.25 430.00 429.25 429.90 1.5K
11:10 430.00 430.00 429.15 429.65 2.0K
11:11 429.20 429.20 429.00 429.10 0.5K
11:12 428.70 428.70 428.10 428.45 0.8K
11:13 429.00 430.45 428.75 430.45 4.1K
11:14 430.40 431.70 430.20 431.70 1.7K
11:15 431.75 431.95 431.00 431.00 1.5K
11:16 431.50 431.50 431.00 431.50 0.7K
11:17 431.50 432.55 431.50 432.45 9.0K
11:18 431.75 431.85 431.50 431.50 0.8K
11:19 432.00 432.30 431.55 431.55 1.0K
11:20 432.25 432.25 431.35 432.05 1.3K
11:21 431.95 432.45 431.95 432.45 0.7K
11:22 431.80 432.00 431.80 432.00 1.0K
11:23 432.10 433.65 432.10 433.65 2.3K
11:24 433.85 433.85 433.05 433.20 1.4K
11:25 433.30 433.30 433.00 433.15 2.7K
11:26 433.05 433.50 433.00 433.50 0.4K
11:27 433.45 433.95 433.20 433.95 1.8K
11:28 434.00 435.00 434.00 435.00 7.7K
11:29 435.00 435.00 434.00 434.75 4.6K
11:30 434.95 434.95 434.00 434.00 4.9K
11:31 434.15 434.15 433.10 433.10 1.4K
11:32 433.10 433.65 433.10 433.65 1.3K
11:33 433.65 433.85 433.40 433.85 0.5K
11:34 433.30 433.50 433.15 433.15 0.1K
11:35 433.15 433.35 433.15 433.35 0.2K
11:36 433.35 433.75 433.00 433.00 2.3K
11:37 433.05 433.10 432.45 432.75 0.6K
11:38 432.80 432.85 432.40 432.40 0.4K
11:39 431.95 431.95 431.00 431.60 3.9K
11:40 431.00 431.55 431.00 431.15 2.0K
11:41 431.05 431.50 431.05 431.50 0.1K
11:42 431.35 431.95 431.35 431.95 0.1K
11:43 431.95 432.50 431.95 432.50 0.6K
11:44 432.50 432.50 432.25 432.50 0.1K
11:45 432.50 432.55 432.00 432.55 1.5K
11:46 432.75 432.75 432.55 432.55 0.1K
11:47 432.55 432.55 432.55 432.55 0.0K
11:48 432.70 432.85 432.55 432.55 0.1K
11:50 432.85 433.10 432.85 433.10 0.6K
11:51 433.05 433.70 433.05 433.70 0.3K
11:52 433.45 433.45 433.30 433.35 1.1K
11:53 433.35 433.35 433.00 433.00 0.8K
11:54 432.10 432.60 432.10 432.60 1.0K
11:55 433.30 433.30 432.80 432.80 0.1K
11:56 432.80 432.80 432.80 432.80 0.0K
11:57 432.85 433.55 432.85 433.40 0.3K
11:58 433.65 433.65 432.95 432.95 0.4K
11:59 432.35 432.35 432.35 432.35 0.8K
12:00 432.35 432.50 432.35 432.50 1.3K
12:01 433.00 433.00 432.50 432.50 0.4K
12:02 432.50 433.35 432.30 432.30 1.4K
12:03 432.55 432.70 432.55 432.70 0.1K
12:04 433.00 433.00 432.35 432.35 1.1K
12:05 432.35 432.35 432.30 432.30 0.1K
12:06 432.35 432.65 432.20 432.20 0.4K
12:07 432.20 432.95 432.20 432.85 0.9K
12:08 432.75 432.75 432.00 432.00 1.9K
12:09 432.35 432.80 432.25 432.45 1.5K
12:10 432.90 432.90 432.90 432.90 0.2K
12:11 433.00 433.00 432.05 432.05 0.2K
12:12 432.75 432.75 432.75 432.75 0.3K
12:13 432.15 432.15 432.15 432.15 0.1K
12:14 432.15 432.15 431.80 431.80 0.8K
12:15 431.80 431.80 431.80 431.80 0.0K
12:16 431.50 432.15 431.50 432.15 1.5K
12:17 432.00 432.35 431.65 432.35 0.1K
12:18 432.00 432.45 432.00 432.05 0.1K
12:19 432.45 433.45 432.45 433.45 1.9K
12:20 433.00 433.00 432.45 432.45 0.3K
12:21 433.00 433.00 433.00 433.00 0.1K
12:22 432.95 432.95 432.60 432.60 0.0K
12:23 432.55 432.55 432.55 432.55 0.2K
12:24 432.55 433.45 432.55 433.45 0.5K
12:25 432.55 432.65 432.35 432.35 1.0K
12:26 433.35 433.45 433.05 433.40 0.9K
12:27 433.45 434.00 433.45 434.00 0.8K
12:28 434.00 435.00 434.00 435.00 6.0K
12:29 435.00 435.00 434.10 434.80 2.0K
12:30 434.80 435.30 434.80 435.30 2.8K
12:31 435.90 436.50 435.50 436.35 8.7K
12:32 436.45 436.50 436.00 436.00 2.4K
12:33 436.45 436.50 436.00 436.45 1.2K
12:34 436.50 437.20 436.45 436.80 10.6K
12:35 436.35 436.35 435.75 435.95 4.3K
12:36 436.00 436.00 434.55 434.55 2.3K
12:37 434.55 434.55 434.55 434.55 0.6K
12:38 435.00 435.00 434.95 434.95 0.3K
12:39 434.55 435.00 434.55 434.75 0.6K
12:40 434.75 435.65 434.55 435.05 1.5K
12:41 435.30 435.80 435.30 435.80 1.8K
12:42 435.40 435.70 435.30 435.70 0.7K
12:43 435.95 436.40 435.95 436.40 2.1K
12:44 436.00 436.00 434.50 434.80 5.5K
12:45 435.15 435.20 434.80 434.80 2.4K
12:46 434.80 434.95 434.80 434.95 0.6K
12:47 435.00 437.00 435.00 436.15 3.6K
12:48 436.20 436.55 435.90 436.55 1.7K
12:49 435.75 436.40 435.75 435.75 0.3K
12:50 436.10 436.95 436.10 436.95 5.7K
12:51 437.15 437.90 437.15 437.50 4.2K
12:52 437.90 437.90 437.30 437.80 3.9K
12:53 439.70 442.75 439.40 442.55 47.6K
12:54 443.00 443.25 441.80 442.20 20.5K
12:55 442.00 443.75 442.00 443.70 28.9K
12:56 443.95 451.55 443.95 451.55 66.8K
12:57 451.60 454.80 450.30 452.40 78.4K
12:58 453.05 453.05 450.05 450.05 50.4K
12:59 450.70 450.70 448.00 449.00 26.4K
13:00 448.55 448.55 446.75 447.65 21.0K
13:01 447.50 447.60 446.35 447.00 6.0K
13:02 447.50 447.50 446.05 446.05 12.3K
13:03 446.10 446.60 445.50 446.05 10.0K
13:04 445.65 447.30 445.65 447.30 7.4K
13:05 448.00 451.10 448.00 451.10 35.6K
13:06 451.65 451.65 448.35 448.85 24.3K
13:07 448.65 449.85 447.85 447.85 12.6K
13:08 448.00 448.35 446.85 448.35 9.6K
13:09 448.00 448.30 446.60 446.60 4.3K
13:10 447.55 447.55 445.90 446.75 8.6K
13:11 446.05 446.50 445.25 445.55 8.9K
13:12 445.50 445.70 445.10 445.20 4.1K
13:13 445.60 445.60 444.05 444.25 14.8K
13:14 444.45 444.45 443.00 444.10 10.3K
13:15 443.50 444.90 443.50 444.60 8.5K
13:16 444.70 446.55 444.70 445.95 9.9K
13:17 446.00 446.00 444.30 444.60 3.0K
13:18 444.35 444.90 444.00 444.35 5.1K
13:19 444.20 444.25 444.05 444.25 1.9K
13:20 444.00 444.85 442.50 444.70 9.0K
13:21 444.20 444.60 443.45 443.90 6.0K
13:22 444.05 444.05 443.65 444.00 2.3K
13:23 443.80 444.75 443.30 443.70 8.2K
13:24 444.40 444.60 443.90 444.10 1.4K
13:25 444.10 444.10 442.55 443.30 4.8K
13:26 443.70 443.90 443.05 443.05 1.6K
13:27 442.90 443.65 442.70 443.65 1.7K
13:28 443.15 446.95 443.15 446.75 9.1K
13:29 446.75 447.30 445.95 446.50 13.5K
13:30 446.80 446.80 445.00 446.00 6.3K
13:31 446.00 447.00 446.00 447.00 13.7K
13:32 447.00 447.00 444.55 445.30 5.3K
13:33 445.70 445.70 443.75 443.75 8.1K
13:34 444.15 445.15 443.60 445.15 5.2K
13:35 445.55 446.90 445.05 445.05 4.4K
13:36 445.15 445.15 444.50 445.00 3.9K
13:37 444.85 444.90 443.40 443.40 7.0K
13:38 443.95 444.05 443.05 444.05 2.1K
13:39 445.65 446.80 445.25 445.75 5.2K
13:40 445.35 447.00 445.35 446.25 4.2K
13:41 446.20 446.20 445.45 445.45 1.8K
13:42 445.95 446.00 445.35 446.00 3.6K
13:43 446.20 446.45 445.85 446.45 2.5K
13:44 446.20 446.20 445.70 445.85 0.6K
13:45 445.85 446.05 445.25 446.00 1.4K
13:46 446.00 446.00 445.50 445.50 1.0K
13:47 445.80 445.80 445.00 445.50 1.3K
13:48 445.00 445.50 444.10 444.10 4.3K
13:49 444.25 444.95 444.20 444.95 0.7K
13:50 444.50 444.50 443.00 443.00 8.6K
13:51 443.00 443.75 443.00 443.30 4.1K
13:52 443.30 443.30 442.60 442.90 3.1K
13:53 443.50 444.45 443.30 443.90 2.2K
13:54 443.30 443.30 442.40 442.40 4.9K
13:55 442.85 442.85 442.00 442.25 5.0K
13:56 442.25 442.40 442.00 442.05 1.3K
13:57 442.35 442.35 442.00 442.00 2.4K
13:58 441.05 442.30 441.00 441.85 6.2K
13:59 441.10 441.50 441.10 441.50 2.5K
14:00 441.60 443.40 441.60 443.00 5.1K
14:01 442.55 443.00 442.30 443.00 0.8K
14:02 443.00 443.00 442.90 443.00 0.7K
14:03 442.60 443.25 442.60 443.25 0.6K
14:04 443.30 443.80 442.80 442.90 2.9K
14:05 442.90 442.90 442.60 442.60 0.3K
14:06 442.55 442.60 442.10 442.45 1.2K
14:07 442.30 442.30 442.00 442.00 3.2K
14:08 441.40 442.20 441.30 442.20 5.3K
14:09 442.35 442.90 442.35 442.90 1.0K
14:10 442.90 442.90 442.65 442.85 1.6K
14:11 442.85 442.90 441.80 442.00 1.8K
14:12 441.80 442.80 441.80 442.55 4.4K
14:13 442.55 442.85 441.40 441.50 5.7K
14:14 441.90 441.90 441.80 441.85 0.3K
14:15 441.85 441.85 440.05 440.05 7.6K
14:16 440.00 441.85 440.00 441.45 3.6K
14:17 441.15 441.40 441.00 441.40 1.7K
14:18 441.30 441.80 440.60 441.80 5.6K
14:19 441.65 442.40 441.65 442.35 4.5K
14:20 442.30 442.60 442.30 442.60 3.9K
14:21 442.60 442.60 442.20 442.50 0.6K
14:22 442.15 442.15 441.15 441.25 4.1K
14:23 441.70 441.85 441.20 441.40 0.7K
14:24 441.30 442.20 441.15 442.20 3.8K
14:25 442.00 442.30 441.25 441.45 1.1K
14:26 442.05 442.25 441.75 441.80 2.1K
14:27 442.00 442.40 441.70 442.25 2.3K
14:28 442.25 442.25 441.55 441.55 0.2K
14:29 441.55 442.05 441.55 442.05 0.3K
14:30 442.05 442.05 441.15 441.25 1.4K
14:31 441.70 441.70 440.60 440.60 5.2K
14:32 440.60 441.35 440.60 440.60 2.9K
14:33 440.95 441.30 440.25 440.70 4.7K
14:34 441.10 441.70 441.10 441.70 0.9K
14:35 441.70 441.70 441.20 441.65 0.8K
14:36 441.20 441.60 441.20 441.55 0.4K
14:37 441.55 441.60 441.15 441.15 0.3K
14:38 441.15 441.15 440.50 441.10 0.4K
14:39 441.10 441.30 441.05 441.30 0.3K
14:40 441.30 441.30 440.25 440.25 1.1K
14:41 440.50 440.85 440.05 440.40 1.3K
14:42 440.10 441.00 440.00 440.80 5.3K
14:43 440.80 441.90 440.80 441.05 3.4K
14:44 441.50 441.50 441.25 441.25 0.3K
14:45 441.90 444.95 441.90 443.50 16.3K
14:46 443.45 443.45 441.75 441.75 2.7K
14:47 442.00 442.00 441.50 441.50 0.2K
14:48 441.45 441.45 441.00 441.00 0.3K
14:49 441.00 441.00 440.25 440.30 2.5K
14:50 440.25 441.10 440.25 440.95 2.1K
14:51 440.05 440.70 440.05 440.70 1.7K
14:52 439.95 439.95 438.30 438.30 10.3K
14:53 438.80 439.30 438.80 439.00 4.1K
14:54 438.85 439.05 438.70 438.75 2.3K
14:55 438.85 439.60 438.80 439.60 1.7K
14:56 439.25 439.80 439.00 439.00 2.0K
14:57 438.95 439.00 438.40 438.40 2.2K
14:58 438.40 439.00 438.40 438.90 2.8K
14:59 438.65 438.90 438.60 438.60 0.7K
15:00 438.90 439.00 438.90 439.00 1.1K
15:01 438.70 439.00 438.70 439.00 0.2K
15:02 439.00 439.00 438.80 438.80 0.8K
15:03 439.05 439.75 439.05 439.75 5.4K
15:04 439.30 439.60 439.30 439.50 1.9K
15:05 439.50 441.20 439.50 441.20 3.0K
15:06 441.50 441.60 439.50 439.50 1.6K
15:07 439.50 440.00 439.50 439.95 2.0K
15:08 439.95 440.60 439.95 440.60 2.3K
15:09 440.55 440.80 440.05 440.30 1.7K
15:10 441.00 442.40 441.00 442.00 2.1K
15:11 442.00 442.15 441.15 441.15 4.5K
15:12 441.15 441.15 440.30 440.80 2.3K
15:13 441.20 441.35 440.95 441.00 1.5K
15:14 441.00 441.55 440.80 441.55 4.6K
15:15 441.60 442.65 441.60 442.30 4.3K
15:16 442.10 443.70 442.10 443.50 4.6K
15:17 443.20 444.00 443.20 443.65 7.6K
15:18 444.25 445.50 443.90 444.55 16.6K
15:19 445.00 445.85 444.55 445.85 20.3K
15:20 445.75 447.10 445.75 447.10 22.3K
15:21 447.00 447.85 447.00 447.85 11.8K
15:22 447.85 448.00 447.65 447.65 7.1K
15:23 446.75 446.75 445.50 446.65 6.3K
15:24 446.30 447.15 446.30 447.15 7.6K
15:25 447.00 447.35 447.00 447.00 5.2K
15:26 447.35 447.85 447.00 447.30 5.4K
15:27 447.70 447.70 447.00 447.70 7.3K
15:28 447.50 447.50 443.50 443.50 14.8K
15:29 443.95 446.00 443.50 444.75 12.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available