30 May, EOD - Indian

SENSEX 81451.01 (-0.22)

Nifty 50 24750.7 (-0.33)

Nifty Bank 55749.7 (0.37)

Nifty IT 37321.75 (-1.15)

Nifty Midcap 100 57420 (-0.06)

Nifty Next 50 66761.3 (-0.50)

Nifty Pharma 21442.05 (-0.68)

Nifty Smallcap 100 17883.3 (-0.03)

30 May, EOD - Global

NIKKEI 225 37965.1 (-1.22)

HANG SENG 23289.77 (-1.20)

S&P 5928 (-0.11)

Login/Signup
Careers
LOGIN HERE
Cancel

companylogoKIOCL Ltd

You are Here : Home > Markets > CompanyInformation > Share Price
BSE Code : 540680 | NSE Symbol : KIOCL | ISIN : INE880L01014 | Industry : Mining / Minerals / Metals |

Share Price
Date Open(₹) High(₹) Low(₹) Close(₹) Volume(Nos)
03 Jun 2024 444.00 445.00 432.10 437.60 14,042
04 Jun 2024 438.00 438.00 367.25 385.95 74,890
05 Jun 2024 398.70 410.30 371.40 406.55 27,229
06 Jun 2024 409.90 429.40 408.00 418.35 27,154
07 Jun 2024 423.00 427.40 415.85 423.40 5,668
10 Jun 2024 431.70 432.30 421.50 424.65 19,318
11 Jun 2024 422.90 435.00 416.00 426.00 20,630
12 Jun 2024 432.40 440.35 426.50 427.85 9,051
13 Jun 2024 436.50 494.40 433.35 476.85 1,27,420
14 Jun 2024 477.40 482.20 457.05 461.85 51,924
18 Jun 2024 462.95 466.45 450.00 453.60 39,695
19 Jun 2024 457.00 464.70 449.25 452.40 13,449
20 Jun 2024 460.30 474.05 450.45 464.55 17,374
21 Jun 2024 470.00 472.50 457.35 459.00 11,350
24 Jun 2024 459.00 490.40 447.75 468.45 48,850
1 2 3  Next 

Capital Market Publishers India Pvt. Ltd

401, Swastik Chambers, Sion Trombay Road, Chembur, Mumbai - 400 071, India.
+91-22-25229720
+91-9769005430
>info@capitalmarket.com

For any Capital Market Website related queries mail to :
webdesk@capitalmarket.com

For Capital Market Magazine subscription queries :
+91-8657545825  

subscription@capitalmarket.com

For Capital Market Online Product related queries :
+91-8657545825  

financeshop@capitalmarket.com

To advertise on Capital Market Websites mail to :
advt@capitalmarket.com

To email Press Releases :
pressrelease@capitalmarket.com

Kindly note www.capitalmarket.com does not send any mobile SMS, whatsapp or twitter messages giving any kind of stock recommendations.

Formed in 1986, Capital Market Publishers India Pvt Ltd pioneered corporate databases and stock market magazine in India. Today Capitaline corporate database cover more than 35,000 listed and unlisted Indian companies. Latest technologies and standards are constantly being adopted to keep the database user-friendly, comprehensive and up-to-date.

Over the years the scope of the databases has enlarged to cover economy, sectors, mutual funds, commodities and news. Many innovative online and offline applications of these databases have been developed to meet various common as well as customized requirements.

While all the leading institutional investors use Capitaline databases, Capital Market magazine gives access to the databases to individual investors through Corporate Scoreboard. Besides stock market and company-related articles, the magazine’s independent and insightful coverage includes mutual funds, taxation, commodities and personal finance.

Copyright @ Capital Market Publishers India Pvt.Ltd

Designed, Developed and maintained by CMOTS Infotech (ISO 9001:2015 Certified)

Site best viewed in Internet Explorer Edge ,   Google Chrome 115.0.5790.111 + ,   Mozilla Firefox 115.0.3 + ,   Opera 30.0+, Safari 16.4.1 +