Price Data Selection & Download
KIOCL Share Price All Time Records & Statistics (Nov 2016 - May 2026)
2243 daily OHLCV records on NSE from Nov. 2016 to May 2026. Compare with KIOCL fair value to assess whether the stock is under or overvalued.
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
Share Price History Data (Nov 2016 - May 2026)
KIOCL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹397.10 | ₹428.00 | ₹397.10 | ₹416.10 | 782,039 |
| 2026-05-26 | ₹396.65 | ₹409.80 | ₹395.50 | ₹397.10 | 216,762 |
| 2026-05-25 | ₹388.15 | ₹402.80 | ₹388.15 | ₹397.55 | 240,903 |
| 2026-05-22 | ₹383.00 | ₹389.25 | ₹380.30 | ₹384.30 | 90,237 |
| 2026-05-21 | ₹380.00 | ₹390.20 | ₹378.50 | ₹381.65 | 106,595 |
| 2026-05-20 | ₹375.00 | ₹378.40 | ₹367.70 | ₹376.60 | 111,644 |
| 2026-05-19 | ₹382.05 | ₹388.00 | ₹375.10 | ₹378.05 | 110,678 |
| 2026-05-18 | ₹380.00 | ₹383.70 | ₹374.00 | ₹380.65 | 154,916 |
| 2026-05-15 | ₹399.00 | ₹399.45 | ₹385.85 | ₹387.45 | 119,920 |
| 2026-05-14 | ₹400.40 | ₹410.45 | ₹391.00 | ₹399.50 | 229,926 |
| 2026-05-13 | ₹380.00 | ₹403.50 | ₹380.00 | ₹396.45 | 410,629 |
| 2026-05-12 | ₹394.70 | ₹396.70 | ₹377.00 | ₹379.60 | 134,170 |
| 2026-05-11 | ₹398.10 | ₹403.35 | ₹393.30 | ₹395.75 | 138,200 |
| 2026-05-08 | ₹407.50 | ₹408.65 | ₹396.60 | ₹401.70 | 277,702 |
| 2026-05-07 | ₹410.10 | ₹416.45 | ₹406.00 | ₹408.45 | 235,943 |
| 2026-05-06 | ₹412.40 | ₹419.00 | ₹400.50 | ₹409.10 | 246,481 |
| 2026-05-05 | ₹409.10 | ₹418.45 | ₹406.00 | ₹411.05 | 136,685 |
| 2026-05-04 | ₹412.00 | ₹422.80 | ₹406.60 | ₹411.30 | 224,119 |
| 2026-04-30 | ₹413.00 | ₹419.50 | ₹403.50 | ₹406.10 | 280,990 |
| 2026-04-29 | ₹421.95 | ₹430.00 | ₹411.20 | ₹414.30 | 386,728 |
| 2026-04-28 | ₹414.00 | ₹442.00 | ₹412.00 | ₹419.90 | 1,245,785 |
| 2026-04-27 | ₹404.00 | ₹427.20 | ₹402.00 | ₹413.90 | 635,094 |
| 2026-04-24 | ₹414.20 | ₹416.70 | ₹393.15 | ₹399.65 | 320,766 |
| 2026-04-23 | ₹412.35 | ₹423.00 | ₹410.00 | ₹412.20 | 400,219 |
| 2026-04-22 | ₹405.00 | ₹423.10 | ₹402.80 | ₹413.65 | 889,675 |
| 2026-04-21 | ₹397.90 | ₹410.95 | ₹395.40 | ₹405.80 | 427,868 |
| 2026-04-20 | ₹411.00 | ₹412.20 | ₹395.00 | ₹397.15 | 329,288 |
| 2026-04-17 | ₹394.00 | ₹417.50 | ₹392.05 | ₹411.65 | 1,372,411 |
| 2026-04-16 | ₹371.00 | ₹414.00 | ₹368.60 | ₹395.15 | 4,323,084 |
| 2026-04-15 | ₹365.00 | ₹372.55 | ₹364.55 | ₹366.60 | 202,598 |
| 2026-04-13 | ₹349.00 | ₹363.90 | ₹344.15 | ₹357.05 | 233,301 |
| 2026-04-10 | ₹352.80 | ₹364.95 | ₹352.80 | ₹357.95 | 213,217 |
| 2026-04-09 | ₹351.00 | ₹359.75 | ₹346.95 | ₹351.65 | 209,858 |
| 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 - May 2026)
KIOCL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+2.39%
₹406.40 → ₹416.10
Year to Date
Price Volatility
8.85%
Low Volatility
Year to Date
Average Daily Volume
465,718
Year to Date Average
NSE Exchange
KIOCL Share Price History – Frequently Asked Questions
Common questions about KIOCL historical data and records. For live price, key ratios and fundamentals, see KIOCL screener.
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.