KIOCL Share Price All Time Records & Statistics (Nov 2016 - Apr 2026)
Comprehensive analysis of KIOCL historical performance from NSE exchange
Share Price All Time High
₹577.35
February 19, 2024
NSE Exchange
Share Price All Time Low
₹10.50
November 29, 2016
NSE Exchange
Highest Volume Trading Day
23,887,381
August 04, 2025 • ₹390.15
NSE Exchange
Price Data Selection & Download
You're viewing historical share price data for KIOCL (KIOCL) — perfect for tracking entries in your digital trading journal or logbook.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Share Price History Data (Nov 2016 - Apr 2026)
Total Records
65
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-08 | ₹354.00 | ₹358.45 | ₹347.70 | ₹351.90 | 242,827 |
| 2026-04-07 | ₹341.75 | ₹350.65 | ₹338.15 | ₹341.90 | 160,484 |
| 2026-04-06 | ₹342.70 | ₹349.50 | ₹338.00 | ₹344.00 | 259,954 |
| 2026-04-02 | ₹342.45 | ₹344.60 | ₹328.00 | ₹342.70 | 226,044 |
| 2026-04-01 | ₹322.55 | ₹350.00 | ₹322.55 | ₹344.50 | 499,551 |
| 2026-03-30 | ₹324.00 | ₹329.25 | ₹313.45 | ₹316.90 | 278,782 |
| 2026-03-27 | ₹331.55 | ₹342.00 | ₹321.05 | ₹326.95 | 361,415 |
| 2026-03-25 | ₹335.00 | ₹345.45 | ₹328.00 | ₹332.70 | 438,611 |
| 2026-03-24 | ₹330.45 | ₹337.95 | ₹320.15 | ₹330.40 | 442,547 |
| 2026-03-23 | ₹342.00 | ₹348.80 | ₹321.15 | ₹324.60 | 1,402,495 |
| 2026-03-20 | ₹310.95 | ₹369.00 | ₹310.95 | ₹351.75 | 13,932,008 |
| 2026-03-19 | ₹319.90 | ₹321.05 | ₹305.00 | ₹307.50 | 102,014 |
| 2026-03-18 | ₹318.00 | ₹328.90 | ₹313.60 | ₹325.10 | 268,715 |
| 2026-03-17 | ₹299.80 | ₹322.00 | ₹296.75 | ₹314.85 | 351,617 |
| 2026-03-16 | ₹301.95 | ₹301.95 | ₹290.65 | ₹296.90 | 101,353 |
| 2026-03-13 | ₹315.00 | ₹316.80 | ₹298.50 | ₹301.00 | 122,873 |
| 2026-03-12 | ₹317.95 | ₹324.00 | ₹306.00 | ₹318.90 | 181,708 |
| 2026-03-11 | ₹315.60 | ₹328.20 | ₹311.10 | ₹314.40 | 218,445 |
| 2026-03-10 | ₹311.45 | ₹316.60 | ₹303.60 | ₹314.10 | 203,061 |
| 2026-03-09 | ₹312.95 | ₹312.95 | ₹300.00 | ₹306.10 | 113,997 |
| 2026-03-06 | ₹314.10 | ₹322.70 | ₹313.35 | ₹316.15 | 85,847 |
| 2026-03-05 | ₹311.75 | ₹321.50 | ₹310.45 | ₹317.25 | 128,464 |
| 2026-03-04 | ₹320.00 | ₹320.05 | ₹306.20 | ₹309.50 | 110,353 |
| 2026-03-02 | ₹317.95 | ₹332.65 | ₹317.95 | ₹324.00 | 157,634 |
| 2026-02-27 | ₹342.25 | ₹343.05 | ₹335.15 | ₹337.35 | 80,075 |
| 2026-02-26 | ₹340.05 | ₹349.95 | ₹340.00 | ₹342.90 | 205,676 |
| 2026-02-25 | ₹335.40 | ₹352.70 | ₹335.40 | ₹338.95 | 226,660 |
| 2026-02-24 | ₹333.00 | ₹338.00 | ₹329.00 | ₹334.10 | 131,303 |
| 2026-02-23 | ₹342.85 | ₹344.45 | ₹331.90 | ₹335.00 | 142,607 |
| 2026-02-20 | ₹344.30 | ₹350.00 | ₹339.00 | ₹340.85 | 156,454 |
| 2026-02-19 | ₹356.05 | ₹361.05 | ₹343.00 | ₹344.25 | 195,686 |
| 2026-02-18 | ₹354.00 | ₹373.85 | ₹353.20 | ₹356.40 | 356,433 |
| 2026-02-17 | ₹350.00 | ₹359.00 | ₹348.55 | ₹353.20 | 147,917 |
| 2026-02-16 | ₹353.10 | ₹357.00 | ₹346.25 | ₹351.85 | 140,162 |
| 2026-02-13 | ₹361.90 | ₹376.45 | ₹349.00 | ₹350.75 | 497,759 |
| 2026-02-12 | ₹368.00 | ₹369.95 | ₹355.45 | ₹360.55 | 98,199 |
| 2026-02-11 | ₹372.90 | ₹372.90 | ₹362.60 | ₹366.70 | 93,614 |
| 2026-02-10 | ₹377.00 | ₹385.00 | ₹370.15 | ₹371.50 | 217,326 |
| 2026-02-09 | ₹355.25 | ₹385.70 | ₹354.25 | ₹372.60 | 366,541 |
| 2026-02-06 | ₹359.35 | ₹359.40 | ₹347.50 | ₹352.50 | 116,164 |
| 2026-02-05 | ₹369.00 | ₹378.90 | ₹356.00 | ₹360.45 | 221,289 |
| 2026-02-04 | ₹359.70 | ₹368.75 | ₹356.80 | ₹363.15 | 164,780 |
| 2026-02-03 | ₹360.95 | ₹369.00 | ₹349.05 | ₹360.85 | 208,865 |
| 2026-02-02 | ₹348.80 | ₹350.90 | ₹335.00 | ₹348.15 | 198,214 |
| 2026-02-01 | ₹360.00 | ₹373.00 | ₹343.15 | ₹351.35 | 152,934 |
| 2026-01-30 | ₹375.00 | ₹375.00 | ₹357.00 | ₹360.85 | 174,432 |
| 2026-01-29 | ₹364.25 | ₹381.85 | ₹360.65 | ₹378.55 | 347,190 |
| 2026-01-28 | ₹346.05 | ₹368.00 | ₹346.05 | ₹363.10 | 276,769 |
| 2026-01-27 | ₹340.00 | ₹349.90 | ₹331.40 | ₹345.30 | 219,543 |
| 2026-01-23 | ₹350.50 | ₹353.50 | ₹336.00 | ₹339.90 | 133,321 |
| 2026-01-22 | ₹350.70 | ₹354.90 | ₹343.65 | ₹351.05 | 141,699 |
| 2026-01-21 | ₹343.00 | ₹354.40 | ₹338.70 | ₹344.80 | 314,378 |
| 2026-01-20 | ₹362.50 | ₹368.00 | ₹340.25 | ₹342.65 | 240,498 |
| 2026-01-19 | ₹370.00 | ₹376.40 | ₹360.00 | ₹361.80 | 103,703 |
| 2026-01-16 | ₹382.75 | ₹385.30 | ₹370.60 | ₹373.85 | 168,807 |
| 2026-01-14 | ₹363.95 | ₹387.00 | ₹361.15 | ₹379.35 | 844,128 |
| 2026-01-13 | ₹366.95 | ₹375.30 | ₹359.00 | ₹362.00 | 171,225 |
| 2026-01-12 | ₹367.75 | ₹373.35 | ₹354.70 | ₹364.35 | 255,808 |
| 2026-01-09 | ₹373.95 | ₹382.70 | ₹362.00 | ₹366.30 | 218,798 |
| 2026-01-08 | ₹390.00 | ₹393.80 | ₹371.30 | ₹373.80 | 221,132 |
| 2026-01-07 | ₹403.00 | ₹404.80 | ₹388.35 | ₹392.95 | 230,050 |
| 2026-01-06 | ₹385.05 | ₹413.55 | ₹385.05 | ₹403.45 | 765,629 |
| 2026-01-05 | ₹406.50 | ₹411.20 | ₹381.55 | ₹386.45 | 309,600 |
| 2026-01-02 | ₹407.70 | ₹411.95 | ₹400.00 | ₹402.80 | 217,453 |
| 2026-01-01 | ₹403.00 | ₹418.40 | ₹400.60 | ₹406.40 | 338,266 |
KIOCL Share Price Performance Analysis (Nov 2016 - Apr 2026)
Performance metrics for the selected Year to Date period on NSE exchange
Period Price Change
-13.41%
₹406.40 → ₹351.90
Year to Date
Price Volatility
7.17%
Low Volatility
Year to Date
Average Daily Volume
464,644
Year to Date Average
NSE Exchange
Related Pages for KIOCL
Additional stock information and data for KIOCL
KIOCL Share Price History – Frequently Asked Questions
Common questions about KIOCL historical data and records
What is the all-time high share price of KIOCL (KIOCL)?
The all-time high share price of KIOCL was ₹577.35 recorded on February 19, 2024 on the NSE exchange.
What is the all-time low share price of KIOCL (KIOCL)?
The all-time low share price of KIOCL was ₹10.5 recorded on November 29, 2016 on the NSE exchange.
How can I download KIOCL historical share price data?
You can download KIOCL historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KIOCL shares?
The highest trading volume day for KIOCL was 23,887,381 shares traded on August 04, 2025 on the NSE exchange, with share price at ₹390.15.