Price Data Selection & Download
KIOCL Share Price All Time Records & Statistics (Nov 2016 - Jul 2026)
2283 daily OHLCV records on NSE from Nov. 2016 to July 2026. Browse KIOCL balance sheet details for revenue, profit, balance sheet and cash flow data.
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 - Jul 2026)
KIOCL daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹348.00 | ₹350.85 | ₹341.25 | ₹348.75 | 62,924 |
| 2026-07-23 | ₹356.05 | ₹357.90 | ₹350.15 | ₹351.15 | 44,639 |
| 2026-07-22 | ₹368.50 | ₹370.40 | ₹355.95 | ₹357.10 | 110,384 |
| 2026-07-21 | ₹370.30 | ₹374.50 | ₹366.10 | ₹368.90 | 42,493 |
| 2026-07-20 | ₹370.10 | ₹374.40 | ₹369.45 | ₹371.80 | 34,592 |
| 2026-07-17 | ₹375.05 | ₹375.60 | ₹368.80 | ₹370.40 | 44,966 |
| 2026-07-16 | ₹379.30 | ₹380.70 | ₹375.05 | ₹375.65 | 44,098 |
| 2026-07-15 | ₹380.40 | ₹384.00 | ₹377.00 | ₹378.80 | 54,157 |
| 2026-07-14 | ₹384.60 | ₹392.90 | ₹378.50 | ₹379.30 | 96,848 |
| 2026-07-13 | ₹380.95 | ₹388.00 | ₹375.80 | ₹386.50 | 88,067 |
| 2026-07-10 | ₹380.00 | ₹389.95 | ₹380.00 | ₹380.95 | 91,190 |
| 2026-07-09 | ₹376.00 | ₹381.45 | ₹376.00 | ₹377.05 | 48,625 |
| 2026-07-08 | ₹384.50 | ₹395.80 | ₹371.50 | ₹374.15 | 92,714 |
| 2026-07-07 | ₹387.05 | ₹393.00 | ₹383.10 | ₹385.80 | 123,528 |
| 2026-07-06 | ₹387.20 | ₹389.95 | ₹384.95 | ₹387.05 | 55,706 |
| 2026-07-03 | ₹389.65 | ₹398.40 | ₹386.50 | ₹387.60 | 112,706 |
| 2026-07-02 | ₹389.00 | ₹395.70 | ₹384.85 | ₹386.55 | 62,691 |
| 2026-07-01 | ₹390.25 | ₹395.70 | ₹385.15 | ₹386.95 | 66,534 |
| 2026-06-30 | ₹388.00 | ₹395.75 | ₹386.05 | ₹389.35 | 98,385 |
| 2026-06-29 | ₹391.45 | ₹394.55 | ₹385.40 | ₹391.05 | 50,386 |
| 2026-06-25 | ₹401.40 | ₹402.80 | ₹389.00 | ₹391.75 | 80,666 |
| 2026-06-24 | ₹400.00 | ₹401.35 | ₹395.20 | ₹398.80 | 91,697 |
| 2026-06-23 | ₹408.05 | ₹408.90 | ₹395.15 | ₹397.55 | 94,340 |
| 2026-06-22 | ₹404.15 | ₹415.50 | ₹404.15 | ₹407.85 | 165,424 |
| 2026-06-19 | ₹407.00 | ₹411.70 | ₹401.50 | ₹405.45 | 127,701 |
| 2026-06-18 | ₹414.40 | ₹424.00 | ₹406.25 | ₹409.15 | 346,296 |
| 2026-06-17 | ₹410.40 | ₹416.95 | ₹409.00 | ₹410.70 | 170,472 |
| 2026-06-16 | ₹402.55 | ₹417.85 | ₹402.55 | ₹410.45 | 388,117 |
| 2026-06-15 | ₹405.00 | ₹411.00 | ₹400.10 | ₹402.55 | 124,908 |
| 2026-06-12 | ₹393.00 | ₹403.80 | ₹390.35 | ₹398.65 | 229,980 |
| 2026-06-11 | ₹396.90 | ₹397.00 | ₹385.00 | ₹386.40 | 144,889 |
| 2026-06-10 | ₹415.00 | ₹419.00 | ₹395.75 | ₹398.20 | 154,809 |
| 2026-06-09 | ₹391.25 | ₹414.00 | ₹391.25 | ₹411.25 | 595,207 |
| 2026-06-08 | ₹401.00 | ₹403.70 | ₹386.10 | ₹388.00 | 190,441 |
| 2026-06-05 | ₹401.00 | ₹418.30 | ₹394.35 | ₹405.45 | 576,375 |
| 2026-06-04 | ₹384.00 | ₹409.70 | ₹384.00 | ₹395.30 | 479,407 |
| 2026-06-03 | ₹386.50 | ₹389.65 | ₹375.80 | ₹383.70 | 215,093 |
| 2026-06-02 | ₹384.00 | ₹400.50 | ₹380.25 | ₹388.10 | 406,484 |
| 2026-06-01 | ₹398.00 | ₹406.15 | ₹385.00 | ₹388.25 | 196,038 |
| 2026-05-29 | ₹408.45 | ₹409.00 | ₹390.10 | ₹396.70 | 393,856 |
| 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 - Jul 2026)
KIOCL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-14.19%
₹406.40 → ₹348.75
Year to Date
Price Volatility
8.21%
Low Volatility
Year to Date
Average Daily Volume
378,537
Year to Date Average
NSE Exchange
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.