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
09:07 443.80 443.80 443.80 443.80 1.9K
09:15 442.60 442.60 440.30 440.75 10.5K
09:16 440.15 440.40 438.65 438.65 5.8K
09:17 438.35 438.70 437.70 437.70 11.2K
09:18 437.50 440.00 437.50 440.00 11.7K
09:19 440.20 442.00 440.20 440.75 22.1K
09:20 441.60 441.60 440.55 441.10 3.3K
09:21 441.15 445.50 441.15 445.50 13.1K
09:22 445.55 446.00 445.30 445.30 11.5K
09:23 445.55 448.35 445.45 448.35 7.9K
09:24 448.25 453.50 448.25 450.00 58.9K
09:25 451.00 451.00 448.55 448.55 11.6K
09:26 449.00 450.50 449.00 450.00 10.8K
09:27 449.50 449.50 447.35 447.35 10.0K
09:28 447.15 447.30 446.25 446.65 2.1K
09:29 446.65 446.65 445.30 445.30 2.5K
09:30 444.70 445.50 444.70 445.35 3.1K
09:31 445.55 448.65 445.35 448.65 5.8K
09:32 449.30 451.35 448.75 451.35 10.5K
09:33 451.35 451.35 448.20 448.20 9.9K
09:34 448.55 449.40 448.55 449.40 0.7K
09:35 450.00 450.00 448.00 448.00 2.3K
09:36 448.95 449.00 448.00 448.35 4.7K
09:37 448.75 448.75 448.00 448.50 0.8K
09:38 448.20 455.55 448.20 452.85 54.7K
09:39 453.00 456.25 451.30 455.65 37.8K
09:40 455.55 456.35 454.25 455.45 35.9K
09:41 455.20 455.85 454.30 455.35 16.9K
09:42 455.15 459.15 455.15 459.00 32.2K
09:43 460.25 460.50 458.95 459.00 43.3K
09:44 459.20 460.15 458.05 459.05 26.4K
09:45 459.00 465.35 459.00 465.35 50.2K
09:46 464.25 464.25 460.60 462.80 29.0K
09:47 462.50 462.75 459.15 459.15 20.2K
09:48 459.45 459.45 456.20 457.55 36.8K
09:49 457.90 458.35 457.00 458.35 12.8K
09:50 459.90 461.15 457.90 457.90 19.5K
09:51 458.80 459.40 458.50 459.40 3.4K
09:52 459.70 461.30 459.00 461.30 19.3K
09:53 461.25 461.25 460.35 461.25 10.1K
09:54 460.30 461.15 460.30 461.00 6.1K
09:55 461.30 461.45 459.20 459.20 15.6K
09:56 459.20 459.20 457.10 457.70 28.2K
09:57 457.70 457.75 455.80 456.05 18.6K
09:58 456.05 456.50 455.30 456.20 7.6K
09:59 456.90 456.90 456.15 456.20 2.4K
10:00 456.80 458.70 456.80 458.25 18.2K
10:01 458.70 460.65 458.60 459.25 10.1K
10:02 458.70 459.60 456.65 456.65 6.6K
10:03 456.90 457.85 456.30 456.30 3.5K
10:04 457.00 457.65 456.95 457.05 3.5K
10:05 457.45 457.45 455.05 456.00 11.6K
10:06 455.95 455.95 455.30 455.80 5.0K
10:07 455.30 455.90 454.00 454.60 18.9K
10:08 454.80 456.40 454.55 456.40 9.0K
10:09 458.20 458.50 457.75 458.15 6.6K
10:10 458.20 460.55 458.05 460.50 16.7K
10:11 460.75 460.80 458.55 458.70 14.3K
10:12 459.50 459.50 458.15 458.15 2.7K
10:13 458.65 459.00 458.10 459.00 4.5K
10:14 459.00 459.40 458.05 459.20 4.4K
10:15 459.35 459.95 458.85 458.85 7.7K
10:16 459.45 459.85 458.80 459.55 2.7K
10:17 459.95 466.00 459.95 465.40 86.4K
10:18 465.70 466.30 465.00 465.80 30.2K
10:19 465.50 467.00 465.15 467.00 24.2K
10:20 466.95 467.65 466.10 466.90 31.3K
10:21 466.50 466.50 464.25 465.35 19.1K
10:22 466.00 466.00 464.70 464.70 13.9K
10:23 465.40 467.85 465.40 467.85 20.3K
10:24 467.75 470.00 467.60 469.20 50.7K
10:25 469.20 469.65 467.85 468.70 19.0K
10:26 467.95 468.85 467.50 468.00 14.0K
10:27 467.50 467.85 466.60 466.80 12.8K
10:28 467.30 467.40 465.80 466.30 8.7K
10:29 466.00 466.25 465.05 466.00 11.9K
10:30 465.50 468.25 465.50 468.25 17.5K
10:31 468.70 468.80 468.40 468.50 9.4K
10:32 468.50 472.00 468.50 471.15 44.2K
10:33 472.00 472.00 470.00 470.20 24.8K
10:34 470.60 470.60 467.15 467.45 21.4K
10:35 467.00 468.95 466.75 467.60 19.3K
10:36 467.95 467.95 467.00 467.30 13.7K
10:37 467.10 467.10 464.15 464.15 22.5K
10:38 464.35 466.25 464.00 466.15 26.3K
10:39 466.35 467.50 466.35 467.00 10.7K
10:40 466.70 467.85 466.05 466.10 5.4K
10:41 466.50 466.55 464.70 465.10 10.1K
10:42 464.25 464.25 462.45 462.95 32.6K
10:43 464.00 464.00 462.60 463.45 6.1K
10:44 463.45 464.00 463.45 464.00 5.4K
10:45 464.00 464.00 463.25 463.40 4.3K
10:46 463.40 466.25 463.40 465.05 9.5K
10:47 466.00 466.00 463.80 463.80 13.3K
10:48 465.15 465.15 463.80 463.80 3.1K
10:49 463.25 463.25 461.00 462.55 9.2K
10:50 462.65 463.35 462.35 462.80 5.2K
10:51 462.55 463.00 462.55 462.90 2.8K
10:52 462.90 463.00 462.50 462.90 1.4K
10:53 462.95 463.80 462.65 463.70 8.1K
10:54 464.00 464.75 463.95 464.35 6.6K
10:55 463.85 464.70 463.85 464.00 14.0K
10:56 463.95 464.00 463.15 464.00 5.2K
10:57 463.40 464.05 462.90 462.90 8.7K
10:58 462.85 462.85 462.00 462.55 4.3K
10:59 462.15 462.80 462.00 462.55 1.6K
11:00 462.55 464.00 462.55 464.00 11.6K
11:01 464.00 465.80 463.80 465.75 17.8K
11:02 465.80 466.00 464.75 464.75 5.9K
11:03 465.45 465.45 463.85 465.20 6.8K
11:04 465.10 465.30 464.55 465.30 2.6K
11:05 464.60 465.10 464.45 464.95 1.7K
11:06 465.00 467.75 465.00 467.75 15.3K
11:07 465.65 467.55 465.65 466.50 23.9K
11:08 466.10 466.20 465.65 465.80 3.7K
11:09 465.75 465.80 465.10 465.70 3.1K
11:10 465.10 465.95 465.05 465.05 2.6K
11:11 465.30 465.75 465.00 465.05 3.2K
11:12 465.05 465.35 464.25 465.35 2.3K
11:13 465.75 466.65 465.75 466.35 5.4K
11:14 466.50 466.65 466.00 466.00 2.1K
11:15 465.45 466.00 464.45 466.00 4.6K
11:16 466.00 466.50 465.50 465.55 4.7K
11:17 465.65 466.50 465.65 466.50 1.9K
11:18 466.50 467.65 466.25 466.95 16.1K
11:19 466.35 466.85 466.00 466.85 10.1K
11:20 466.85 467.90 466.85 467.90 5.4K
11:21 468.00 468.45 467.40 468.45 14.0K
11:22 468.30 470.00 468.10 469.65 36.4K
11:23 469.50 470.00 469.10 469.50 24.4K
11:24 469.00 470.00 469.00 469.95 12.4K
11:25 469.90 469.95 469.20 469.95 9.9K
11:26 469.80 470.65 469.00 469.90 14.3K
11:27 469.70 470.25 469.55 470.00 10.5K
11:28 469.50 470.00 468.80 469.95 11.5K
11:29 470.00 470.10 469.70 470.00 13.5K
11:30 469.40 472.25 469.40 471.50 38.5K
11:31 472.00 472.00 470.20 470.90 16.8K
11:32 470.85 473.00 470.65 471.95 38.8K
11:33 471.95 472.00 470.80 471.65 14.5K
11:34 471.85 473.40 471.45 471.45 26.6K
11:35 471.95 471.95 470.00 471.05 24.7K
11:36 470.95 471.50 470.50 471.00 12.4K
11:37 471.00 472.70 471.00 472.50 10.5K
11:38 471.55 472.65 471.10 471.70 10.9K
11:39 471.15 472.30 471.10 472.20 11.6K
11:40 471.95 471.95 470.95 471.10 8.1K
11:41 471.00 471.00 468.05 468.05 36.3K
11:42 469.00 469.30 467.70 468.60 22.8K
11:43 468.20 468.55 468.00 468.25 16.5K
11:44 468.00 469.40 468.00 469.10 7.7K
11:45 469.10 469.10 468.00 468.00 3.0K
11:46 468.00 468.00 466.55 466.95 15.2K
11:47 466.90 467.60 466.90 467.30 3.6K
11:48 467.55 467.70 467.30 467.60 2.9K
11:49 467.70 467.70 467.50 467.55 2.0K
11:50 467.50 467.50 467.10 467.10 3.3K
11:51 467.05 467.05 465.70 465.95 26.9K
11:52 466.40 466.40 465.00 465.40 13.8K
11:53 465.70 466.80 465.70 466.00 3.6K
11:54 466.80 467.35 466.30 466.60 5.5K
11:55 466.60 467.50 466.60 467.50 4.1K
11:56 467.85 468.85 467.85 468.45 7.3K
11:57 468.00 468.70 467.95 468.70 10.7K
11:58 468.75 468.75 468.00 468.00 1.3K
11:59 468.00 468.00 467.05 467.05 2.7K
12:00 467.00 467.45 465.05 465.15 13.7K
12:01 465.15 465.45 465.05 465.45 5.6K
12:02 465.50 465.85 465.05 465.10 3.6K
12:03 465.10 465.40 464.90 465.25 11.2K
12:04 465.80 467.55 465.80 467.30 3.3K
12:05 466.65 467.25 466.65 467.25 1.8K
12:06 467.00 468.05 467.00 468.05 4.9K
12:07 468.35 468.55 467.10 468.15 7.3K
12:08 468.40 468.55 467.45 467.85 4.9K
12:09 467.50 467.95 467.20 467.25 2.1K
12:10 467.00 467.00 466.45 466.90 2.9K
12:11 466.60 467.00 466.45 467.00 1.5K
12:12 467.00 468.55 466.95 468.05 5.6K
12:13 468.55 469.10 468.55 468.80 6.8K
12:14 468.90 469.05 468.65 469.05 5.8K
12:15 469.05 469.20 469.00 469.20 1.3K
12:16 469.30 470.50 469.05 470.20 13.2K
12:17 470.95 471.20 470.00 471.20 9.9K
12:18 471.00 471.00 469.05 469.30 6.9K
12:19 469.35 469.35 468.35 468.85 1.8K
12:20 468.75 468.75 467.85 468.45 8.2K
12:21 468.45 468.45 467.60 467.60 1.7K
12:22 467.95 467.95 467.25 467.40 2.5K
12:23 467.40 467.95 467.40 467.95 1.2K
12:24 468.00 468.40 467.95 467.95 1.4K
12:25 467.95 468.00 467.35 467.35 1.3K
12:26 467.50 468.15 467.40 468.15 5.8K
12:27 468.15 468.15 467.35 467.35 1.4K
12:28 467.00 467.00 466.05 466.50 18.1K
12:29 466.35 467.00 466.35 466.95 1.7K
12:30 467.00 467.00 466.00 466.00 2.1K
12:31 466.50 467.00 466.00 467.00 3.3K
12:32 467.00 467.00 466.50 466.90 1.4K
12:33 466.90 466.95 466.50 466.50 1.4K
12:34 466.50 466.65 466.05 466.05 2.7K
12:35 466.10 467.00 466.10 467.00 2.6K
12:36 466.95 467.90 466.95 467.30 9.4K
12:37 466.95 467.20 466.65 467.15 1.2K
12:38 467.15 467.15 466.80 467.00 0.5K
12:39 467.10 467.10 466.80 467.00 0.7K
12:40 466.55 466.55 466.00 466.20 2.9K
12:41 466.20 466.90 466.20 466.85 2.4K
12:42 466.45 466.70 466.30 466.30 2.5K
12:43 466.70 466.70 466.00 466.05 5.5K
12:44 466.60 466.60 465.05 465.25 3.4K
12:45 465.30 465.65 465.30 465.40 3.4K
12:46 465.65 465.65 464.45 464.45 9.7K
12:47 464.30 465.30 464.30 465.30 5.7K
12:48 465.40 466.50 465.40 466.50 4.6K
12:49 466.85 467.05 465.90 465.90 5.9K
12:50 466.00 466.45 466.00 466.30 0.8K
12:51 466.30 466.30 465.50 465.90 1.4K
12:52 465.90 466.55 465.90 465.90 2.7K
12:53 465.95 466.20 465.40 466.10 4.7K
12:54 466.15 467.00 465.55 466.55 4.9K
12:55 466.50 466.85 465.90 466.50 1.2K
12:56 466.50 466.80 466.50 466.75 0.4K
12:57 466.50 466.75 466.50 466.50 0.8K
12:58 466.15 466.50 466.00 466.05 0.6K
12:59 467.00 467.00 466.50 467.00 4.1K
13:00 466.60 467.00 466.60 466.65 1.4K
13:01 466.90 466.95 466.90 466.95 0.7K
13:02 466.70 466.85 466.45 466.80 0.5K
13:03 466.70 468.00 466.50 468.00 13.4K
13:04 467.75 467.75 467.35 467.45 4.5K
13:05 467.05 467.85 467.05 467.80 0.8K
13:06 467.80 468.25 467.35 467.70 3.6K
13:07 468.25 468.50 467.80 468.40 1.3K
13:08 468.40 468.55 468.10 468.10 6.0K
13:09 468.30 468.35 468.20 468.20 1.1K
13:10 467.90 468.00 467.50 467.95 6.7K
13:11 468.00 468.00 467.50 467.75 1.6K
13:12 467.30 467.35 466.50 466.55 7.7K
13:13 466.35 467.00 466.15 466.50 2.1K
13:14 466.05 466.90 466.00 466.50 3.5K
13:15 466.75 466.75 466.50 466.50 0.2K
13:16 466.50 466.50 465.60 466.50 3.8K
13:17 466.00 466.40 466.00 466.30 6.3K
13:18 466.00 466.00 465.50 465.50 5.2K
13:19 465.80 465.95 465.30 465.85 2.0K
13:20 465.85 465.85 465.00 465.00 6.6K
13:21 465.55 465.55 464.95 465.50 2.5K
13:22 465.50 465.50 465.25 465.35 2.7K
13:23 465.00 465.20 464.45 464.85 7.2K
13:24 465.45 465.50 464.90 465.35 1.5K
13:25 465.00 465.50 464.85 464.85 4.6K
13:26 464.85 464.85 464.30 464.30 3.9K
13:27 464.85 464.85 464.20 464.20 1.8K
13:28 464.30 464.60 464.10 464.60 6.4K
13:29 464.70 464.70 464.25 464.60 0.9K
13:30 464.10 464.60 462.30 462.30 27.9K
13:31 462.45 463.50 462.30 463.00 10.9K
13:32 462.95 462.95 462.00 462.00 4.4K
13:33 462.25 462.50 462.25 462.50 3.6K
13:34 462.30 463.00 462.30 463.00 3.4K
13:35 463.35 463.95 463.35 463.90 2.3K
13:36 463.55 463.80 463.55 463.55 0.5K
13:37 463.55 463.90 463.40 463.90 0.9K
13:38 463.90 463.95 463.55 463.55 0.7K
13:39 463.80 463.80 463.50 463.70 1.1K
13:40 463.80 464.80 463.80 464.80 4.0K
13:41 464.80 464.90 464.15 464.90 1.9K
13:42 465.30 465.95 465.30 465.55 2.5K
13:43 465.50 466.00 465.50 465.60 1.1K
13:44 466.00 466.00 465.70 465.70 0.8K
13:45 466.00 466.00 464.85 465.50 5.2K
13:46 465.35 467.00 465.35 466.50 6.0K
13:47 467.00 467.00 465.65 465.65 0.6K
13:48 465.65 465.95 465.55 465.95 0.1K
13:49 465.95 466.25 465.60 466.00 0.6K
13:50 465.25 465.65 465.25 465.60 2.0K
13:51 465.00 465.40 464.55 465.00 3.1K
13:52 464.90 464.90 464.15 464.70 0.9K
13:53 464.15 464.70 463.55 464.70 5.7K
13:54 463.85 464.50 463.85 464.05 1.6K
13:55 464.50 464.50 463.00 463.60 5.1K
13:56 463.00 463.30 462.25 463.30 6.4K
13:57 462.95 463.30 462.95 463.20 0.4K
13:58 464.00 464.35 463.55 463.55 2.1K
13:59 463.50 463.80 463.05 463.05 1.4K
14:00 463.05 463.60 463.05 463.05 0.3K
14:01 463.80 463.80 463.55 463.80 1.0K
14:02 463.80 464.05 463.65 464.05 0.5K
14:03 464.20 464.35 463.80 464.35 1.1K
14:04 464.05 464.65 463.85 464.30 1.2K
14:05 463.90 464.25 463.40 464.05 3.0K
14:06 464.05 464.85 463.75 464.85 1.6K
14:07 464.25 464.45 464.10 464.45 2.5K
14:08 464.25 464.35 464.00 464.35 0.4K
14:09 464.00 464.00 463.50 463.50 1.3K
14:10 463.90 463.90 463.45 463.45 0.3K
14:11 463.45 463.50 462.80 462.95 3.3K
14:12 462.95 462.95 462.50 462.90 2.9K
14:13 462.05 462.45 460.05 461.10 25.0K
14:14 460.50 461.50 460.50 461.45 8.0K
14:15 461.00 461.00 460.50 460.50 1.4K
14:16 460.95 460.95 459.05 459.05 12.6K
14:17 459.10 460.00 458.80 459.90 19.1K
14:18 459.85 460.20 459.30 460.00 9.6K
14:19 459.80 460.20 459.75 459.75 3.6K
14:20 460.45 460.85 460.05 460.05 1.1K
14:21 459.75 460.00 459.25 460.00 8.6K
14:22 459.70 460.15 459.40 459.95 2.1K
14:23 459.45 460.00 459.40 459.50 4.5K
14:24 459.50 460.00 459.50 460.00 4.3K
14:25 459.85 460.05 459.50 459.50 3.9K
14:26 459.60 461.95 459.60 461.95 4.8K
14:27 462.00 462.50 461.95 462.50 5.7K
14:28 462.90 462.90 462.05 462.75 7.7K
14:29 462.05 462.50 462.00 462.35 1.8K
14:30 462.00 462.85 462.00 462.75 3.1K
14:31 462.70 463.50 462.40 463.20 4.8K
14:32 463.20 464.65 463.20 464.40 10.8K
14:33 464.05 465.60 464.05 465.00 14.5K
14:34 464.20 465.80 464.00 464.90 8.2K
14:35 465.45 465.45 463.30 464.00 3.9K
14:36 464.00 464.50 463.65 463.85 1.4K
14:37 464.45 465.15 464.40 464.40 4.0K
14:38 464.75 465.35 464.70 465.00 5.7K
14:39 465.00 465.00 463.75 464.40 2.0K
14:40 464.05 464.65 463.60 463.60 4.5K
14:41 463.60 463.95 463.45 463.45 3.5K
14:42 463.60 463.70 463.05 463.10 3.3K
14:43 463.45 465.75 463.15 465.50 8.0K
14:44 465.20 465.45 464.85 465.45 5.6K
14:45 465.45 465.90 464.95 464.95 5.8K
14:46 464.25 465.50 464.25 465.20 3.5K
14:47 465.05 465.40 464.75 465.00 2.5K
14:48 464.75 465.00 463.35 463.40 2.6K
14:49 463.10 464.00 462.50 462.50 5.9K
14:50 462.50 463.35 461.45 462.00 11.0K
14:51 462.00 462.50 461.05 461.05 6.3K
14:52 461.25 461.75 461.00 461.75 1.6K
14:53 461.30 461.70 461.15 461.60 4.3K
14:54 461.50 461.50 460.95 460.95 6.3K
14:55 460.95 461.30 460.05 461.30 16.0K
14:56 461.40 462.80 460.55 462.55 5.2K
14:57 462.55 462.55 462.05 462.40 1.7K
14:58 462.40 462.90 462.00 462.90 3.8K
14:59 462.45 462.55 462.00 462.00 1.4K
15:00 462.00 462.45 461.30 461.30 2.5K
15:01 461.15 461.15 460.25 460.25 8.0K
15:02 460.10 460.45 460.00 460.40 4.2K
15:03 460.00 460.00 458.25 458.35 20.9K
15:04 458.20 458.45 457.80 457.80 9.6K
15:05 457.05 458.00 456.90 457.95 11.3K
15:06 457.90 461.15 457.90 460.75 13.4K
15:07 460.75 461.30 460.45 460.45 3.2K
15:08 460.20 460.75 458.80 458.80 6.0K
15:09 459.80 459.80 458.45 459.00 3.3K
15:10 459.00 459.25 458.80 459.25 1.2K
15:11 459.25 460.30 459.00 460.00 3.3K
15:12 460.00 460.95 460.00 460.60 5.1K
15:13 461.00 461.00 459.95 460.00 4.8K
15:14 459.60 460.00 459.25 459.55 3.6K
15:15 459.60 459.60 458.85 458.85 7.4K
15:16 459.20 459.50 458.80 459.15 8.2K
15:17 459.25 459.90 458.95 459.00 12.8K
15:18 458.85 458.85 457.50 458.00 27.4K
15:19 458.00 459.90 457.55 457.55 21.5K
15:20 458.40 458.85 455.70 456.00 41.7K
15:21 455.70 455.70 454.25 454.95 14.2K
15:22 454.60 455.60 454.60 455.05 3.1K
15:23 455.50 456.00 455.30 455.30 4.2K
15:24 455.05 456.00 454.90 454.90 11.2K
15:25 454.60 454.95 454.55 454.60 5.3K
15:26 454.60 454.60 452.55 453.05 11.1K
15:27 453.45 454.60 452.80 452.80 12.9K
15:28 452.90 453.00 452.00 453.00 10.6K
15:29 453.40 457.35 452.95 457.35 14.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available