Historical Price

As on (10 Aug 2025 | 11:34)
Back To Homepage As on (10 Aug 2025 | 11:34)
KIOCL Ltd
Mining / Minerals / Metals
BSE Code 540680 ISIN Demat INE880L01014 Book Value 28.16 NSE Symbol KIOCL Div & Yield % 0 Market Cap (₹ Cr.) 20997.8 P/E 0 EPS 0 Face Value 10
Particulars High (₹) Low (₹) Close(₹) P/E High P/E Low P/E Close Mkt Cap.(₹)
Jul 2025 384.00 284.75 318.05 0.00 0.00 0.00 19,329.52
Jun 2025 334.95 280.05 299.50 0.00 0.00 0.00 18,202.15
May 2025 323.80 229.60 304.55 0.00 0.00 0.00 18,509.06
Apr 2025 296.95 188.15 253.00 0.00 0.00 0.00 15,376.10
Mar 2025 275.45 216.45 235.95 0.00 0.00 0.00 14,339.89
Feb 2025 346.30 227.40 232.00 0.00 0.00 0.00 14,099.83
Jan 2025 453.05 307.00 334.45 0.00 0.00 0.00 20,326.24
Share Prices Of 2024
Dec 2024 408.50 341.40 399.85 0.00 0.00 0.00 24,300.93
Nov 2024 412.10 307.95 372.50 0.00 0.00 0.00 22,638.73
Oct 2024 403.90 311.50 335.20 0.00 0.00 0.00 20,371.82
Sep 2024 429.80 372.00 393.85 0.00 0.00 0.00 23,936.28
Aug 2024 461.35 405.15 410.70 0.00 0.00 0.00 24,960.34
Jul 2024 510.90 419.75 458.45 0.00 0.00 0.00 27,862.35
Jun 2024 494.40 367.25 447.35 0.00 0.00 0.00 27,187.75
May 2024 498.00 392.80 425.50 0.00 0.00 0.00 25,859.81
Apr 2024 472.45 390.00 435.30 0.00 0.00 0.00 26,455.41
Mar 2024 500.00 358.30 389.25 0.00 0.00 0.00 23,656.71
Feb 2024 576.55 360.40 482.60 0.00 0.00 0.00 29,330.07
Jan 2024 420.00 353.80 393.70 0.00 0.00 0.00 23,927.16
Share Prices Of 2023
Dec 2023 392.95 305.80 367.75 0.00 0.00 0.00 22,350.05
Nov 2023 342.45 304.45 305.50 0.00 0.00 0.00 18,566.80
Oct 2023 520.00 297.90 337.30 0.00 0.00 0.00 20,499.44
Sep 2023 357.85 221.25 303.00 0.00 0.00 0.00 18,414.86
Aug 2023 245.95 209.45 223.05 0.00 0.00 0.00 13,555.89
Jul 2023 208.00 181.00 206.80 0.00 0.00 0.00 12,568.29
Jun 2023 205.00 186.60 190.00 0.00 0.00 0.00 11,547.27
May 2023 204.00 185.95 192.05 0.00 0.00 0.00 11,671.86
Apr 2023 216.20 170.05 195.15 0.00 0.00 0.00 11,860.26
Mar 2023 202.25 165.20 168.60 0.00 0.00 0.00 10,246.68
Feb 2023 216.55 186.55 187.80 44.81 35.94 36.43 11,413.57
Jan 2023 233.30 198.60 211.05 47.11 37.68 40.94 12,826.59
Share Prices Of 2022
Dec 2022 232.70 183.95 227.65 47.06 35.41 44.15 13,835.45
Nov 2022 236.50 172.25 219.35 49.99 33.29 42.54 13,331.02
Oct 2022 194.05 174.85 177.10 38.69 33.48 34.35 10,763.27
Sep 2022 222.75 182.10 188.70 45.13 35.17 36.60 11,468.26
Aug 2022 210.15 186.45 206.60 41.46 35.38 40.07 12,556.14
Jul 2022 206.90 187.30 201.25 42.49 36.04 39.03 12,230.99
Jun 2022 202.50 166.65 187.10 40.18 31.73 36.29 11,371.02
May 2022 247.35 189.95 198.15 49.89 35.96 38.43 12,042.59
Apr 2022 239.50 199.30 223.45 48.34 35.19 43.34 13,580.20
Mar 2022 261.10 207.00 208.20 54.49 39.92 40.38 12,653.38
Feb 2022 269.45 191.05 217.25 55.94 37.60 43.84 13,203.39
Jan 2022 274.35 240.00 247.05 56.79 47.98 49.86 15,014.49
Share Prices Of 2021
Dec 2021 308.00 216.10 258.20 71.26 41.55 52.11 15,692.13
Nov 2021 274.05 221.50 229.15 56.72 44.26 46.24 13,926.62
Oct 2021 318.50 243.00 261.90 68.51 47.37 52.85 15,917.00
Sep 2021 280.00 236.00 243.70 59.17 47.35 49.18 14,810.89
Aug 2021 314.00 239.35 249.65 66.61 47.23 50.38 15,172.51
Jul 2021 302.80 258.05 297.35 62.23 51.79 60.01 18,071.48
Jun 2021 306.80 245.65 279.90 65.66 47.89 56.48 17,010.95
May 2021 258.55 160.85 258.55 52.18 30.11 52.18 15,713.40
Apr 2021 169.40 140.20 163.45 35.43 27.27 32.98 9,933.69
Mar 2021 190.05 134.20 143.65 41.51 25.30 28.99 8,730.34
Feb 2021 157.50 124.50 152.05 251.53 186.12 234.42 9,240.86
Jan 2021 148.35 122.10 127.00 242.70 184.47 195.80 7,718.44