NSE · KIOCL · stock
KIOCL Limited (KIOCL) stock price history
Every NSE trading session of KIOCL Limited from Nov 30, 2016 to Sep 28, 2026: 2,434 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KIOCL adjusted close, 2016 to 2026
- ₹627.60
- All time high, 2025
- ₹634.55
- 52 week high, ₹290.65 low
- 2,434
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
KIOCL key facts
- KIOCL Limited (KIOCL) closed at ₹331.00 on Sep 28, 2026 on NSE.
- KIOCL's all time high close is ₹627.60, set on Oct 6, 2025; its all time low close is ₹10.46 on Nov 30, 2016.
- KIOCL's 52 week range is ₹290.65 to ₹634.55.
- KIOCL returned -24.5% over the year to Sep 28, 2026 and +35.2% over five years.
- Since Nov 30, 2016 KIOCL returned +3,063%, +42.1% a year compounded.
- KIOCL's deepest drawdown was -90.2% from Nov 17, 2017 to Mar 25, 2020.
- DataCedar holds 2,434 daily sessions of KIOCL history from Nov 30, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KIOCL price chart, 2016 to 2026
KIOCL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.4% |
| 3 months | -15.5% |
| 6 months | +1.2% |
| Year to date | -17.0% |
| 1 year | -24.5% |
| 3 years | +4.6% |
| 5 years | +35.2% |
| 10 years | n/a |
| Since Nov 30, 2016 | +3,063% |
| Compound annual growth, 9.8 years | +42.1% |
KIOCL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹627.60 on Oct 6, 2025
- All time low close
- ₹10.46 on Nov 30, 2016
- 52 week high
- ₹634.55 on Oct 6, 2025
- 52 week low
- ₹290.65 on Mar 16, 2026
- Deepest drawdown
- -90.2% from Nov 17, 2017 to Mar 25, 2020, recovered Oct 17, 2023
- Best single session
- +20.0% on Sep 14, 2018
- Worst single session
- -19.5% on Sep 19, 2018
- Volatility, 1 year annualised
- 52.6%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2016
- 31.6×
- Best calendar year
- 2017, +3,184%
- Worst calendar year
- 2018, -56%
KIOCL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Nov 30, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹403.00 | ₹442.00 | ₹290.65 | ₹331.00 | -17.6% | 60.6M | 187 |
| 2025 | ₹389.05 | ₹634.55 | ₹209.84 | ₹401.55 | +0.3% | 279.2M | 249 |
| 2024 | ₹370.70 | ₹577.35 | ₹306.20 | ₹400.30 | +8.7% | 94.4M | 246 |
| 2023 | ₹228.00 | ₹519.40 | ₹166.00 | ₹368.15 | +61.3% | 103.2M | 245 |
| 2022 | ₹257.02 | ₹273.01 | ₹166.02 | ₹228.20 | -11.2% | 22.4M | 248 |
| 2021 | ₹135.09 | ₹316.56 | ₹121.28 | ₹256.97 | +88.2% | 33.9M | 248 |
| 2020 | ₹113.69 | ₹166.19 | ₹43.83 | ₹136.57 | +22.4% | 13.1M | 251 |
| 2019 | ₹160.85 | ₹163.75 | ₹102.21 | ₹111.53 | -30.1% | 4.5M | 243 |
| 2018 | ₹361.35 | ₹396.95 | ₹124.03 | ₹159.44 | -55.8% | 15.4M | 246 |
| 2017 | ₹10.99 | ₹484.42 | ₹10.99 | ₹360.87 | +3,184% | 7.5M | 248 |
| 2016 | ₹10.46 | ₹10.99 | ₹10.46 | ₹10.99 | n/a | 1K | 23 |
KIOCL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹331.00 | -13.2% |
| August 2026 | ₹381.20 | +4.3% |
| July 2026 | ₹365.55 | -6.1% |
| June 2026 | ₹389.35 | -1.9% |
| May 2026 | ₹396.70 | -2.3% |
| April 2026 | ₹406.10 | +28.1% |
| March 2026 | ₹316.90 | -6.1% |
| February 2026 | ₹337.35 | -6.5% |
| January 2026 | ₹360.85 | -10.1% |
| December 2025 | ₹401.55 | +13.0% |
| November 2025 | ₹355.35 | -17.5% |
| October 2025 | ₹430.75 | +1.5% |
About the KIOCL data
Daily bars. 2,434 sessions from Nov 30, 2016 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 30, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KIOCL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- KICL Kalyani Investment Company Limited
- KILITCH Kilitch Drugs (India) Limited
- KIMS Krishna Institute of Medical Sciences Limited
- KINGFA Kingfa Science & Technology (India) Limited
- KIRANVYPAR Kiran Vyapar Limited
- KIRIINDUS Kiri Industries Limited
- KIRLFER Kirloskar Ferrous Industries Limited
- KIRLOSBROS Kirloskar Brothers Limited
Common questions
KIOCL share price history
