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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 224.00 230.00 220.50 228.20 0.1M
2022-12-29 216.25 230.05 214.75 222.15 0.3M
2022-12-28 215.00 225.00 212.00 218.30 0.3M
2022-12-27 196.00 216.00 194.45 212.60 0.2M
2022-12-26 187.70 199.65 184.25 192.60 0.1M
2022-12-23 198.20 199.75 183.00 184.95 0.1M
2022-12-22 214.00 216.05 195.20 198.20 0.1M
2022-12-21 222.10 223.40 208.05 210.10 0.1M
2022-12-20 224.55 227.05 218.60 220.55 0.0M
2022-12-19 216.00 231.45 216.00 224.55 0.2M
2022-12-16 220.50 220.50 208.10 211.00 0.1M
2022-12-15 223.95 225.50 219.20 220.50 0.1M
2022-12-14 211.00 232.90 211.00 223.30 0.4M
2022-12-13 209.00 209.70 207.05 207.80 0.0M
2022-12-12 204.95 208.50 202.50 206.60 0.0M
2022-12-09 210.45 210.50 204.05 204.95 0.0M
2022-12-08 213.95 213.95 205.00 208.45 0.0M
2022-12-07 210.95 213.75 207.55 210.30 0.0M
2022-12-06 214.00 219.00 210.05 210.95 0.0M
2022-12-05 219.90 222.80 217.00 218.15 0.0M
2022-12-02 215.95 223.50 215.95 217.75 0.1M
2022-12-01 222.00 223.10 213.95 215.70 0.1M
2022-11-30 220.20 228.20 217.10 219.80 0.3M
2022-11-29 201.95 236.70 201.95 216.95 1.5M
2022-11-28 195.65 204.70 193.50 200.55 0.1M
2022-11-25 192.00 202.00 191.90 195.65 0.3M
2022-11-24 194.80 195.00 186.00 186.50 0.0M
2022-11-23 193.90 195.80 190.00 192.40 0.1M
2022-11-22 188.00 195.00 185.85 192.20 0.1M
2022-11-21 180.25 194.50 180.25 187.95 0.2M
2022-11-18 182.90 182.90 175.10 175.70 0.0M
2022-11-17 174.80 183.35 173.00 181.40 0.1M
2022-11-16 176.10 176.90 172.05 172.90 0.0M
2022-11-15 176.35 176.95 174.55 176.50 0.0M
2022-11-14 177.50 178.65 175.60 176.05 0.0M
2022-11-11 179.00 179.00 175.10 178.00 0.0M
2022-11-10 177.00 177.70 174.50 175.20 0.0M
2022-11-09 183.00 183.00 174.00 178.70 0.0M
2022-11-07 181.00 183.70 179.50 180.00 0.0M
2022-11-04 179.40 184.40 179.40 180.20 0.0M
2022-11-03 180.65 181.95 176.95 178.20 0.0M
2022-11-02 176.95 183.90 176.30 180.60 0.0M
2022-11-01 179.00 179.00 174.00 176.50 0.0M
2022-10-31 181.40 181.40 175.95 177.05 0.0M
2022-10-28 180.90 180.95 178.50 179.60 0.0M
2022-10-27 181.00 182.00 178.55 180.00 0.0M
2022-10-25 182.50 182.50 177.95 179.60 0.0M
2022-10-24 183.30 184.00 179.70 180.25 0.0M
2022-10-21 185.00 185.90 178.55 179.70 0.0M
2022-10-20 184.00 187.50 182.35 185.15 0.0M
2022-10-19 186.90 187.05 182.10 183.95 0.0M
2022-10-18 185.90 189.00 183.10 185.60 0.0M
2022-10-17 185.45 186.65 183.00 183.90 0.0M
2022-10-14 187.80 189.00 185.50 186.05 0.0M
2022-10-13 186.65 189.00 184.85 185.20 0.0M
2022-10-12 191.50 191.50 185.00 186.90 0.0M
2022-10-11 194.00 194.65 185.10 188.25 0.0M
2022-10-10 187.45 194.30 185.55 191.20 0.0M
2022-10-07 188.50 189.00 185.00 188.40 0.0M
2022-10-06 188.90 189.60 186.00 188.35 0.0M
2022-10-04 186.35 188.80 182.55 185.95 0.0M
2022-10-03 189.90 189.90 179.15 181.10 0.0M
2022-09-30 183.15 191.05 182.20 188.60 0.0M
2022-09-29 189.90 191.80 182.20 183.15 0.0M
2022-09-28 186.70 188.00 183.70 185.85 0.0M
2022-09-27 190.00 192.95 186.00 186.70 0.0M
2022-09-26 193.00 195.15 185.00 188.45 0.0M
2022-09-23 200.75 203.00 193.10 195.60 0.1M
2022-09-22 200.90 206.95 196.00 197.80 0.1M
2022-09-21 204.25 208.05 197.80 198.90 0.1M
2022-09-20 210.00 212.05 203.05 205.55 0.0M
2022-09-19 215.05 215.90 206.00 207.85 0.0M
2022-09-16 212.75 223.25 210.80 212.70 0.3M
2022-09-15 205.05 215.00 203.40 210.65 0.1M
2022-09-14 202.05 215.65 198.05 205.05 0.1M
2022-09-13 205.80 205.80 201.60 203.30 0.0M
2022-09-12 207.50 208.25 201.20 201.90 0.0M
2022-09-09 205.50 212.80 203.20 204.45 0.0M
2022-09-08 209.00 210.00 204.15 205.15 0.0M
2022-09-07 208.00 209.15 205.00 208.05 0.0M
2022-09-06 206.85 215.05 206.20 208.20 0.1M
2022-09-05 204.75 210.95 202.15 205.05 0.1M
2022-09-02 202.40 202.55 199.10 199.75 0.0M
2022-09-01 207.45 207.45 197.00 198.40 0.1M
2022-08-30 204.85 211.75 203.00 207.45 0.2M
2022-08-29 199.00 202.75 195.70 201.05 0.1M
2022-08-26 194.55 207.00 192.05 204.20 0.3M
2022-08-25 193.45 196.00 190.10 192.45 0.0M
2022-08-24 192.50 192.80 189.75 190.80 0.0M
2022-08-23 189.45 193.15 189.45 190.60 0.0M
2022-08-22 193.35 193.55 189.00 189.45 0.0M
2022-08-19 197.00 197.80 192.55 193.55 0.0M
2022-08-18 197.15 198.80 195.00 196.30 0.0M
2022-08-17 194.95 199.70 193.00 196.40 0.0M
2022-08-16 194.60 195.25 192.00 193.60 0.0M
2022-08-12 194.00 195.15 192.00 192.70 0.0M
2022-08-11 194.80 196.40 191.25 193.05 0.0M
2022-08-10 197.95 199.45 193.00 194.20 0.0M
2022-08-08 198.95 200.00 195.00 195.80 0.0M
2022-08-05 202.10 202.10 197.55 198.00 0.0M
2022-08-04 197.05 203.40 197.05 199.40 0.1M
2022-08-03 205.70 209.80 202.30 203.40 0.1M
2022-08-02 201.25 207.70 201.25 202.85 0.1M
2022-08-01 202.60 205.40 199.20 201.25 0.0M
2022-07-29 203.85 205.50 199.20 200.80 0.0M
2022-07-28 200.35 207.00 196.05 199.95 0.1M
2022-07-27 202.50 202.50 198.15 199.60 0.0M
2022-07-26 200.00 200.65 196.00 197.35 0.0M
2022-07-25 198.75 201.50 195.35 199.05 0.0M
2022-07-22 201.00 204.50 196.80 198.25 0.0M
2022-07-21 198.85 203.00 198.85 199.55 0.0M
2022-07-20 203.45 203.45 198.10 198.70 0.0M
2022-07-19 196.55 206.00 196.55 199.50 0.1M
2022-07-18 196.00 197.35 195.10 196.10 0.0M
2022-07-15 193.20 197.50 192.85 195.05 0.0M
2022-07-14 194.55 196.65 191.35 193.20 0.0M
2022-07-13 195.60 198.00 193.60 194.55 0.0M
2022-07-12 196.55 198.50 192.65 197.40 0.0M
2022-07-11 197.00 198.05 192.60 196.55 0.0M
2022-07-08 203.80 205.45 194.30 195.40 0.1M
2022-07-07 197.00 199.15 195.05 197.05 0.0M
2022-07-06 198.45 198.45 192.30 195.85 0.1M
2022-07-05 193.45 226.65 188.00 196.25 0.5M
2022-07-04 193.90 194.95 188.20 189.85 0.0M
2022-07-01 189.60 205.75 189.00 192.90 0.6M
2022-06-30 189.35 192.95 187.00 188.10 0.0M
2022-06-29 187.95 190.95 186.10 187.85 0.0M
2022-06-28 191.00 191.85 188.00 189.80 0.0M
2022-06-27 193.00 194.45 187.00 192.40 0.1M
2022-06-24 177.90 200.00 177.90 192.40 0.6M
2022-06-23 173.25 179.25 172.20 174.75 0.1M
2022-06-22 178.00 183.30 172.25 173.65 0.1M
2022-06-21 177.85 183.00 177.85 179.05 0.0M
2022-06-20 188.85 188.85 170.50 174.70 0.1M
2022-06-17 170.00 199.90 166.65 190.10 0.6M
2022-06-16 185.35 186.95 166.80 169.70 0.1M
2022-06-15 185.80 187.15 180.00 182.80 0.1M
2022-06-14 183.85 189.10 182.15 183.60 0.0M
2022-06-13 190.00 190.60 179.15 183.85 0.0M
2022-06-10 194.00 197.00 192.80 193.35 0.0M
2022-06-09 198.15 200.65 192.25 195.80 0.0M
2022-06-08 193.00 201.15 190.15 199.00 0.0M
2022-06-07 194.65 197.00 193.55 194.65 0.0M
2022-06-06 198.00 198.85 193.50 195.50 0.0M
2022-06-03 202.00 202.15 196.05 197.35 0.0M
2022-06-02 199.55 202.00 198.00 198.85 0.0M
2022-06-01 200.00 202.00 197.15 198.55 0.0M
2022-05-31 200.00 202.80 197.50 197.95 0.0M
2022-05-30 203.50 204.85 198.00 199.80 0.1M
2022-05-27 202.20 202.20 196.00 200.10 0.0M
2022-05-26 199.00 201.00 191.00 199.20 0.1M
2022-05-25 198.00 203.45 195.00 196.10 0.1M
2022-05-24 202.50 206.60 197.55 198.55 0.0M
2022-05-23 205.80 215.40 198.75 199.90 0.2M
2022-05-20 206.95 234.50 206.25 217.75 0.5M
2022-05-19 203.00 208.20 190.00 202.10 0.0M
2022-05-18 215.00 216.50 205.85 207.20 0.0M
2022-05-17 206.95 211.00 204.70 209.30 0.0M
2022-05-16 206.00 210.25 199.90 203.55 0.0M
2022-05-13 200.95 208.00 198.00 203.55 0.1M
2022-05-12 206.60 206.60 192.45 194.30 0.1M
2022-05-11 217.00 221.50 199.25 203.35 0.1M
2022-05-10 227.90 232.55 214.00 218.15 0.1M
2022-05-09 221.95 227.50 216.70 225.35 0.1M
2022-05-06 224.80 230.00 219.05 221.00 0.1M
2022-05-05 237.05 239.05 228.15 232.40 0.1M
2022-05-04 219.10 262.50 219.10 237.05 1.0M
2022-05-02 220.00 224.50 215.00 218.75 0.0M
2022-04-29 231.90 236.80 221.15 223.35 0.1M
2022-04-28 217.60 240.00 215.20 230.05 0.5M
2022-04-27 217.00 219.10 211.60 214.95 0.0M
2022-04-26 222.65 224.25 214.60 216.15 0.0M
2022-04-25 227.55 227.55 218.10 219.35 0.0M
2022-04-22 226.35 231.95 225.90 227.55 0.0M
2022-04-21 226.90 232.05 226.90 229.80 0.0M
2022-04-20 232.30 233.75 223.00 225.70 0.1M
2022-04-19 220.10 240.00 220.10 229.50 0.3M
2022-04-18 217.25 223.00 217.00 220.80 0.0M
2022-04-13 227.65 227.85 220.00 223.20 0.0M
2022-04-12 230.35 232.10 222.20 223.80 0.0M
2022-04-11 234.20 235.70 228.15 230.70 0.1M
2022-04-08 234.80 235.45 230.25 233.05 0.1M
2022-04-07 228.30 237.75 225.65 229.95 0.1M
2022-04-06 234.00 238.75 226.15 228.20 0.1M
2022-04-05 226.80 238.80 223.05 231.95 0.1M
2022-04-04 221.90 225.00 219.95 222.75 0.0M
2022-04-01 209.10 225.50 208.95 218.60 0.1M
2022-03-31 218.60 218.60 207.00 208.70 0.1M
2022-03-30 218.00 222.50 212.00 213.65 0.1M
2022-03-29 224.45 224.45 214.00 214.80 0.1M
2022-03-28 224.40 226.15 213.10 214.75 0.1M
2022-03-25 227.80 228.55 221.85 222.40 0.0M
2022-03-24 227.00 230.00 224.10 225.80 0.0M
2022-03-23 231.70 233.00 221.50 223.90 0.0M
2022-03-22 230.25 231.35 226.35 228.80 0.0M
2022-03-21 225.30 233.95 225.30 229.00 0.1M
2022-03-17 230.00 232.40 225.55 227.15 0.0M
2022-03-16 226.50 232.25 224.15 229.10 0.1M
2022-03-15 232.00 232.00 225.00 226.10 0.1M
2022-03-14 233.00 238.00 225.00 231.00 0.1M
2022-03-11 237.95 244.00 228.35 231.10 0.1M
2022-03-10 245.00 245.00 235.00 237.35 0.0M
2022-03-09 240.00 245.40 238.50 240.70 0.1M
2022-03-08 231.20 245.10 230.30 240.20 0.1M
2022-03-07 239.00 243.25 228.10 231.20 0.1M
2022-03-04 239.00 255.00 234.50 239.00 0.3M
2022-03-03 239.70 260.90 236.45 243.60 0.3M
2022-03-02 218.10 254.75 213.95 240.55 0.6M
2022-02-28 207.40 224.90 199.30 218.10 0.2M
2022-02-25 205.00 214.45 200.70 205.10 0.1M
2022-02-24 210.00 220.95 191.00 194.80 0.3M
2022-02-23 248.70 252.00 223.10 225.60 0.3M
2022-02-22 208.20 251.90 198.45 248.55 0.7M
2022-02-21 222.00 222.00 208.25 210.10 0.0M
2022-02-18 225.15 229.00 222.00 222.65 0.0M
2022-02-17 230.00 231.30 224.75 225.60 0.0M
2022-02-16 230.00 234.95 227.40 228.95 0.0M
2022-02-15 229.00 234.00 224.40 226.40 0.0M
2022-02-14 233.05 234.10 226.80 228.85 0.0M
2022-02-11 239.70 241.10 235.35 237.80 0.0M
2022-02-10 239.00 242.55 235.30 239.70 0.0M
2022-02-09 244.80 244.80 235.00 237.55 0.1M
2022-02-08 247.50 248.35 237.15 239.20 0.0M
2022-02-07 248.50 259.45 232.35 244.80 0.1M
2022-02-04 265.50 265.50 254.05 258.05 0.0M
2022-02-03 264.00 270.00 260.50 261.60 0.1M
2022-02-02 253.00 270.10 252.95 262.75 0.1M
2022-02-01 247.05 260.00 245.00 249.90 0.0M
2022-01-31 247.00 252.30 245.00 247.30 0.0M
2022-01-28 245.00 253.25 245.00 246.55 0.0M
2022-01-27 248.00 249.00 241.20 243.70 0.0M
2022-01-25 244.60 253.10 240.00 245.85 0.0M
2022-01-24 258.00 259.65 239.00 242.20 0.1M
2022-01-21 265.30 269.60 256.00 259.10 0.0M
2022-01-20 264.00 274.05 262.85 267.30 0.1M
2022-01-19 265.75 266.85 261.00 262.40 0.0M
2022-01-18 265.80 274.00 263.00 263.45 0.1M
2022-01-17 261.70 267.90 260.05 263.45 0.0M
2022-01-14 266.90 270.00 257.25 259.90 0.1M
2022-01-13 258.00 268.85 258.00 264.50 0.1M
2022-01-12 259.80 264.35 257.05 258.20 0.1M
2022-01-11 260.75 261.00 256.60 256.85 0.1M
2022-01-10 258.00 264.55 256.80 258.75 0.1M
2022-01-07 263.00 264.80 255.10 256.35 0.0M
2022-01-06 257.10 263.45 255.05 259.80 0.0M
2022-01-05 252.00 261.05 252.00 257.10 0.1M
2022-01-04 257.10 260.30 250.20 252.50 0.1M
2022-01-03 258.00 261.80 255.35 257.05 0.1M