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
2023-12-29 374.40 376.75 365.80 368.15 0.2M
2023-12-28 375.00 383.05 369.80 374.95 0.3M
2023-12-27 382.80 384.95 370.00 372.10 0.2M
2023-12-26 379.00 393.30 373.30 381.15 0.6M
2023-12-22 369.95 384.55 365.40 377.65 0.4M
2023-12-21 356.90 375.40 348.30 367.15 0.4M
2023-12-20 368.00 392.00 352.35 355.35 1.3M
2023-12-19 364.00 366.70 355.00 359.25 0.1M
2023-12-18 356.70 369.00 351.05 362.25 0.3M
2023-12-15 357.95 366.00 350.00 352.35 0.2M
2023-12-14 366.00 371.00 351.00 353.50 0.3M
2023-12-13 366.00 372.45 362.00 364.10 0.3M
2023-12-12 370.00 386.20 360.00 370.65 0.5M
2023-12-11 386.80 387.80 359.00 368.45 0.9M
2023-12-08 367.00 376.35 358.95 376.35 1.4M
2023-12-07 312.05 342.15 312.05 342.15 1.0M
2023-12-06 310.80 321.00 307.00 311.05 0.2M
2023-12-05 312.90 313.20 307.30 308.65 0.1M
2023-12-04 307.55 317.90 307.50 310.75 0.2M
2023-12-01 313.00 313.00 305.50 306.65 0.1M
2023-11-30 309.90 310.70 302.80 305.25 0.1M
2023-11-29 314.35 314.50 308.00 309.60 0.1M
2023-11-28 309.90 318.90 308.45 312.15 0.2M
2023-11-24 309.90 311.00 307.05 308.45 0.1M
2023-11-23 311.90 314.55 307.55 308.70 0.1M
2023-11-22 308.70 322.35 306.55 310.15 0.7M
2023-11-21 312.00 313.55 305.85 307.00 0.1M
2023-11-20 312.20 314.70 308.00 310.05 0.1M
2023-11-17 313.00 323.75 309.05 310.35 0.4M
2023-11-16 312.80 314.00 306.35 308.35 0.1M
2023-11-15 315.10 318.10 311.60 312.80 0.1M
2023-11-13 317.45 317.45 309.00 311.95 0.1M
2023-11-12 317.40 318.00 314.10 315.55 0.0M
2023-11-10 306.50 318.95 305.10 313.65 0.2M
2023-11-09 323.95 329.45 305.75 307.15 0.3M
2023-11-08 336.40 342.80 318.00 321.80 0.3M
2023-11-07 328.30 341.80 323.80 334.70 0.5M
2023-11-06 330.90 331.00 323.10 325.55 0.1M
2023-11-03 331.85 333.70 322.20 326.50 0.1M
2023-11-02 331.00 337.70 324.80 327.75 0.3M
2023-11-01 340.30 344.95 326.00 328.35 0.2M
2023-10-31 347.40 351.00 335.05 337.50 0.2M
2023-10-30 365.00 369.75 340.05 342.85 0.7M
2023-10-27 338.00 352.15 338.00 352.15 0.2M
2023-10-26 334.00 350.00 331.95 335.40 1.1M
2023-10-25 369.00 381.00 349.15 349.40 0.6M
2023-10-23 410.10 413.65 367.50 367.50 0.8M
2023-10-20 427.00 435.00 395.25 408.30 1.1M
2023-10-19 417.00 452.75 414.85 428.05 2.2M
2023-10-18 509.00 519.40 428.80 436.05 6.5M
2023-10-17 414.00 476.40 412.15 476.40 5.9M
2023-10-16 336.00 397.00 336.00 397.00 5.0M
2023-10-13 335.00 342.00 327.00 330.85 0.7M
2023-10-12 324.45 344.00 321.45 336.50 1.7M
2023-10-11 323.80 332.00 320.10 321.95 0.5M
2023-10-10 306.45 330.50 306.40 321.15 1.5M
2023-10-09 321.70 321.70 301.20 303.50 0.4M
2023-10-06 325.75 327.85 318.05 321.70 0.3M
2023-10-05 325.40 333.00 320.10 323.70 0.6M
2023-10-04 332.00 332.40 315.55 322.45 0.7M
2023-10-03 304.40 334.50 303.65 329.10 3.2M
2023-09-29 309.00 313.15 299.00 303.05 0.8M
2023-09-28 321.25 325.05 314.60 316.45 0.5M
2023-09-27 328.90 332.50 315.10 316.75 0.6M
2023-09-26 332.90 341.20 322.50 326.85 0.9M
2023-09-25 339.45 346.60 325.30 330.25 1.2M
2023-09-22 323.00 346.80 323.00 335.85 5.3M
2023-09-21 308.00 358.00 303.05 319.20 9.1M
2023-09-20 315.00 322.00 297.40 306.15 4.2M
2023-09-18 274.00 314.60 270.15 314.60 5.3M
2023-09-15 258.75 265.00 256.10 262.20 0.3M
2023-09-14 258.50 268.00 254.75 256.70 0.3M
2023-09-13 239.40 263.90 232.65 256.40 0.6M
2023-09-12 270.30 270.90 236.05 239.50 0.7M
2023-09-11 268.80 283.75 265.35 268.20 0.6M
2023-09-08 275.60 282.70 261.00 267.35 0.8M
2023-09-07 257.95 284.90 255.95 275.90 2.0M
2023-09-06 258.45 273.00 248.65 260.20 2.3M
2023-09-05 223.00 263.00 223.00 258.45 3.9M
2023-09-04 223.50 234.80 220.20 223.00 0.6M
2023-09-01 222.40 227.90 220.55 222.80 0.2M
2023-08-31 225.00 228.50 222.10 223.20 0.1M
2023-08-30 219.00 228.70 217.60 221.70 0.2M
2023-08-29 219.65 220.50 215.00 216.65 0.1M
2023-08-28 220.95 222.00 216.95 217.90 0.1M
2023-08-25 220.00 223.75 217.00 219.25 0.1M
2023-08-24 226.70 228.30 220.00 221.30 0.1M
2023-08-23 227.00 233.00 224.35 224.90 0.1M
2023-08-22 226.00 234.80 225.75 227.40 0.3M
2023-08-21 223.00 234.50 220.25 225.10 0.4M
2023-08-18 225.00 234.95 219.80 223.85 0.3M
2023-08-17 212.55 228.40 209.40 224.60 0.2M
2023-08-16 216.00 217.50 209.25 210.45 0.1M
2023-08-14 219.65 219.65 212.40 215.45 0.1M
2023-08-11 218.80 223.90 215.00 218.05 0.1M
2023-08-10 217.70 220.50 212.85 213.90 0.1M
2023-08-09 220.80 225.00 216.00 223.70 0.1M
2023-08-08 213.95 226.90 213.00 219.20 0.4M
2023-08-07 220.00 223.25 210.45 211.60 0.2M
2023-08-04 233.60 236.00 225.00 225.50 0.2M
2023-08-03 229.00 237.55 228.95 230.85 0.3M
2023-08-02 235.70 238.80 225.00 227.65 0.5M
2023-08-01 218.00 246.00 217.95 237.95 2.8M
2023-07-31 193.50 208.00 192.30 206.75 0.4M
2023-07-28 194.50 194.50 191.00 191.45 0.0M
2023-07-27 194.00 197.40 193.65 194.45 0.0M
2023-07-26 193.50 195.15 192.05 192.30 0.0M
2023-07-25 190.70 193.85 190.00 192.05 0.0M
2023-07-24 191.20 193.15 190.05 190.70 0.0M
2023-07-21 193.10 194.45 190.55 191.20 0.0M
2023-07-20 192.25 196.85 192.25 193.30 0.0M
2023-07-19 195.80 199.80 193.05 194.00 0.1M
2023-07-18 200.85 200.85 192.55 194.00 0.1M
2023-07-17 199.00 204.00 195.25 197.90 0.1M
2023-07-14 198.60 199.65 196.15 196.95 0.1M
2023-07-13 188.45 203.05 187.05 194.95 0.4M
2023-07-12 185.10 187.95 185.00 186.60 0.0M
2023-07-11 187.80 188.55 185.80 186.45 0.0M
2023-07-10 188.60 188.60 185.20 187.55 0.0M
2023-07-07 187.60 189.60 185.30 185.95 0.0M
2023-07-06 186.60 189.95 186.35 188.45 0.0M
2023-07-05 188.10 191.45 184.50 186.50 0.1M
2023-07-04 190.20 191.45 188.00 189.85 0.0M
2023-07-03 191.60 191.60 189.75 190.05 0.0M
2023-06-30 191.80 192.95 188.65 189.90 0.0M
2023-06-28 191.35 191.50 189.10 189.95 0.0M
2023-06-27 191.00 191.40 189.35 189.65 0.0M
2023-06-26 188.35 191.40 188.35 188.60 0.0M
2023-06-23 193.10 194.35 185.45 188.70 0.0M
2023-06-22 195.95 197.45 192.00 192.80 0.0M
2023-06-21 193.80 199.00 192.35 193.80 0.1M
2023-06-20 192.10 193.95 192.10 192.60 0.0M
2023-06-19 195.30 195.30 190.55 192.00 0.0M
2023-06-16 192.50 194.50 192.30 193.40 0.0M
2023-06-15 192.80 198.00 191.60 192.40 0.1M
2023-06-14 191.95 196.50 191.95 193.65 0.0M
2023-06-13 191.95 193.45 189.95 192.00 0.0M
2023-06-12 192.50 193.60 190.65 191.15 0.0M
2023-06-09 194.60 194.60 191.30 191.70 0.0M
2023-06-08 196.70 198.35 190.60 192.80 0.0M
2023-06-07 195.50 199.90 193.80 195.70 0.0M
2023-06-06 191.50 197.20 191.35 195.30 0.0M
2023-06-05 197.00 197.00 192.95 193.35 0.0M
2023-06-02 193.90 195.95 192.50 194.20 0.0M
2023-06-01 189.10 199.90 189.10 193.55 0.0M
2023-05-31 193.00 195.70 190.40 191.95 0.0M
2023-05-30 189.55 201.00 189.10 192.00 0.1M
2023-05-29 190.30 191.90 188.55 189.55 0.0M
2023-05-26 190.75 191.00 188.25 188.75 0.0M
2023-05-25 188.00 191.40 188.00 189.75 0.0M
2023-05-24 191.00 194.40 188.00 188.65 0.0M
2023-05-23 189.95 191.45 188.10 190.10 0.0M
2023-05-22 188.00 189.40 186.00 187.95 0.0M
2023-05-19 188.00 190.40 184.85 186.40 0.0M
2023-05-18 189.95 190.95 187.90 188.10 0.0M
2023-05-17 188.15 192.50 186.05 188.65 0.0M
2023-05-16 190.00 195.30 188.15 190.70 0.0M
2023-05-15 190.20 190.65 187.55 188.00 0.0M
2023-05-12 191.00 192.50 188.70 189.30 0.0M
2023-05-11 189.80 192.95 189.05 189.90 0.0M
2023-05-10 192.60 194.00 188.00 189.40 0.0M
2023-05-09 194.00 196.55 191.30 191.95 0.0M
2023-05-08 195.20 196.95 191.05 193.20 0.0M
2023-05-05 200.85 200.85 192.95 194.10 0.0M
2023-05-04 202.55 202.55 197.00 198.30 0.0M
2023-05-03 200.00 204.20 197.85 200.55 0.1M
2023-05-02 197.00 203.90 195.05 197.75 0.1M
2023-04-28 193.05 196.45 193.05 195.05 0.0M
2023-04-27 197.95 200.35 192.60 193.40 0.0M
2023-04-26 192.35 206.00 192.35 196.25 0.1M
2023-04-25 190.70 195.15 190.25 191.65 0.0M
2023-04-24 194.00 195.45 188.30 189.50 0.0M
2023-04-21 199.50 199.50 189.35 192.75 0.0M
2023-04-20 203.25 203.30 195.85 196.45 0.0M
2023-04-19 204.20 208.05 202.00 202.90 0.0M
2023-04-18 205.20 210.85 202.10 205.25 0.2M
2023-04-17 185.95 216.15 183.00 206.00 1.4M
2023-04-13 180.60 181.60 179.55 180.15 0.0M
2023-04-12 178.00 182.00 178.00 179.25 0.0M
2023-04-11 175.95 181.15 175.25 177.70 0.0M
2023-04-10 177.90 179.00 175.50 175.85 0.0M
2023-04-06 173.60 177.45 172.55 175.70 0.0M
2023-04-05 174.00 176.00 171.90 173.60 0.0M
2023-04-03 171.00 172.80 169.90 171.60 0.0M
2023-03-31 173.00 176.00 167.00 168.55 0.0M
2023-03-29 167.50 173.10 166.00 169.95 0.0M
2023-03-28 168.40 174.65 166.00 167.10 0.0M
2023-03-27 174.10 176.20 166.90 168.40 0.0M
2023-03-24 178.80 179.85 175.05 175.45 0.0M
2023-03-23 180.00 180.80 178.30 178.75 0.0M
2023-03-22 180.80 181.20 178.80 179.70 0.0M
2023-03-21 177.85 181.50 177.40 178.25 0.0M
2023-03-20 179.90 180.65 175.55 176.80 0.0M
2023-03-17 180.95 183.90 178.50 179.35 0.0M
2023-03-16 183.50 183.50 178.00 179.00 0.0M
2023-03-15 183.60 187.60 177.80 182.30 0.0M
2023-03-14 189.00 190.75 181.85 182.45 0.0M
2023-03-13 191.20 192.65 187.50 188.20 0.0M
2023-03-10 190.45 193.25 189.90 191.00 0.0M
2023-03-09 195.00 197.40 188.65 190.80 0.0M
2023-03-08 195.65 197.65 187.00 192.40 0.1M
2023-03-06 196.55 200.95 194.45 197.10 0.0M
2023-03-03 197.40 197.70 193.30 194.25 0.0M
2023-03-02 195.85 198.55 194.50 195.45 0.0M
2023-03-01 188.05 202.75 188.05 195.30 0.1M
2023-02-28 190.90 190.90 186.70 187.55 0.0M
2023-02-27 197.90 197.90 188.50 189.00 0.0M
2023-02-24 200.10 201.15 195.00 196.15 0.0M
2023-02-23 201.25 202.40 198.10 199.65 0.0M
2023-02-22 206.00 206.00 198.00 199.30 0.0M
2023-02-21 204.85 214.90 201.20 206.25 0.1M
2023-02-20 202.00 207.95 199.75 201.90 0.1M
2023-02-17 198.05 200.60 196.55 198.15 0.0M
2023-02-16 201.00 201.00 198.05 198.80 0.0M
2023-02-15 201.15 201.20 197.00 198.45 0.0M
2023-02-14 198.15 202.50 195.40 200.35 0.1M
2023-02-13 205.95 205.95 197.20 197.85 0.0M
2023-02-10 201.05 204.85 200.15 203.40 0.0M
2023-02-09 201.35 203.90 194.00 201.00 0.1M
2023-02-08 197.50 203.00 195.55 201.25 0.0M
2023-02-07 203.05 203.70 195.60 196.80 0.0M
2023-02-06 203.25 205.50 201.00 201.95 0.0M
2023-02-03 205.05 207.40 200.20 201.25 0.0M
2023-02-02 203.25 207.30 202.00 204.30 0.0M
2023-02-01 214.35 217.05 198.70 203.45 0.1M
2023-01-31 205.00 212.40 201.80 211.20 0.1M
2023-01-30 210.90 212.70 198.90 202.60 0.1M
2023-01-27 217.55 221.00 201.80 209.70 0.1M
2023-01-25 208.95 223.40 206.20 219.65 0.4M
2023-01-24 210.90 216.00 206.60 208.15 0.0M
2023-01-23 216.90 216.90 206.15 210.90 0.0M
2023-01-20 215.50 217.05 211.60 214.55 0.0M
2023-01-19 215.50 220.00 211.00 213.40 0.2M
2023-01-18 219.70 219.70 214.60 215.50 0.0M
2023-01-17 218.50 219.80 213.95 214.45 0.0M
2023-01-16 224.90 225.00 216.60 218.25 0.1M
2023-01-13 214.80 223.90 212.35 221.60 0.3M
2023-01-12 215.30 216.65 210.40 211.45 0.0M
2023-01-11 217.35 217.90 214.10 215.05 0.0M
2023-01-10 218.00 219.65 215.35 217.00 0.0M
2023-01-09 217.95 222.05 214.20 215.85 0.1M
2023-01-06 221.70 223.45 212.50 213.95 0.1M
2023-01-05 221.40 223.45 216.00 219.30 0.1M
2023-01-04 228.90 228.90 215.00 217.50 0.1M
2023-01-03 226.25 233.40 223.00 227.95 0.4M
2023-01-02 228.00 233.90 222.00 224.35 0.2M