Kirloskar Brothers Limited (KIRLOSBROS.NS) NSE
1,520.20
-69.8(-4.39%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,520.20
-69.8(-4.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1,570 | 1,520.2 | 1,520.2 | 1,586.7 | 1,510 | 46,896 |
| March 12, 2026 | 1,570 | 1,590 | 1,590 | 1,607.7 | 1,534.2 | 66,443 |
| March 11, 2026 | 1,600 | 1,592.6 | 1,592.6 | 1,648.8 | 1,582.3 | 229,893 |
| March 10, 2026 | 1,581 | 1,575.7 | 1,575.7 | 1,587.9 | 1,557.5 | 74,908 |
| March 09, 2026 | 1,582 | 1,570.5 | 1,570.5 | 1,609.9 | 1,540.4 | 221,038 |
| March 06, 2026 | 1,546.2 | 1,645.7 | 1,645.7 | 1,672 | 1,490.1 | 3.12M |
| March 05, 2026 | 1,494 | 1,493.9 | 1,493.9 | 1,514.8 | 1,475 | 32,696 |
| March 02, 2026 | 1,485 | 1,534.1 | 1,534.1 | 1,563.2 | 1,485 | 53,321 |
| February 27, 2026 | 1,593.6 | 1,582.8 | 1,582.8 | 1,609.8 | 1,561 | 80,209 |
| February 26, 2026 | 1,570 | 1,593.4 | 1,593.4 | 1,615 | 1,568.9 | 33,230 |
| February 25, 2026 | 1,569.3 | 1,578 | 1,578 | 1,603 | 1,561.1 | 25,754 |
| February 24, 2026 | 1,604.5 | 1,565.4 | 1,565.4 | 1,618 | 1,560 | 49,204 |
| February 23, 2026 | 1,603.9 | 1,616.2 | 1,616.2 | 1,645.8 | 1,591.4 | 43,928 |
| February 20, 2026 | 1,591 | 1,599.2 | 0 | 1,610 | 1,587 | 20,055 |
| February 19, 2026 | 1,650 | 1,603.8 | 0 | 1,650 | 1,585 | 30,962 |
| February 18, 2026 | 1,640 | 1,642.4 | 0 | 1,651.8 | 1,622 | 36,466 |
| February 17, 2026 | 1,609.5 | 1,647.2 | 0 | 1,655 | 1,609.5 | 71,065 |
| February 16, 2026 | 1,600.6 | 1,609.3 | 0 | 1,623.6 | 1,587 | 27,012 |
| February 13, 2026 | 1,610.8 | 1,604.6 | 0 | 1,615.5 | 1,576.2 | 33,026 |
| February 12, 2026 | 1,641.9 | 1,618.9 | 0 | 1,642.7 | 1,601.1 | 47,139 |
| February 11, 2026 | 1,625 | 1,641.9 | 0 | 1,649.7 | 1,612 | 50,974 |
| February 10, 2026 | 1,617 | 1,619.9 | 0 | 1,638.3 | 1,609.4 | 43,897 |
| February 09, 2026 | 1,614.9 | 1,617.9 | 0 | 1,650 | 1,590.3 | 148,151 |
| February 06, 2026 | 1,545.2 | 1,603.6 | 0 | 1,675 | 1,545.2 | 1.64M |
| February 05, 2026 | 1,558.5 | 1,545.2 | 0 | 1,589.9 | 1,532.5 | 31,089 |
| February 04, 2026 | 1,590 | 1,569.2 | 0 | 1,604.6 | 1,558.5 | 50,554 |
| February 03, 2026 | 1,576.9 | 1,600.6 | 0 | 1,627 | 1,557.9 | 142,249 |
| February 02, 2026 | 1,491.2 | 1,526.7 | 0 | 1,538.7 | 1,474.4 | 68,040 |
| February 01, 2026 | 1,566.3 | 1,490.4 | 0 | 1,581.3 | 1,484.7 | 44,777 |
| January 30, 2026 | 1,500 | 1,566.3 | 0 | 1,592.1 | 1,476.3 | 100,267 |
| January 29, 2026 | 1,525 | 1,492.1 | 0 | 1,525.5 | 1,487.2 | 20,920 |
| January 28, 2026 | 1,498.5 | 1,519.4 | 0 | 1,525 | 1,490.9 | 17,862 |
| January 27, 2026 | 1,490.6 | 1,489.6 | 0 | 1,518.9 | 1,462.7 | 37,267 |
| January 23, 2026 | 1,512 | 1,490.6 | 0 | 1,512 | 1,488.5 | 57,724 |
| January 22, 2026 | 1,485.2 | 1,511.9 | 0 | 1,518.9 | 1,470 | 33,918 |
| January 21, 2026 | 1,479 | 1,484.9 | 0 | 1,502.9 | 1,449.9 | 73,447 |
| January 20, 2026 | 1,529.9 | 1,475.2 | 0 | 1,580.9 | 1,453.9 | 113,867 |
| January 19, 2026 | 1,600.2 | 1,527.5 | 0 | 1,602 | 1,516.8 | 97,222 |
| January 16, 2026 | 1,612 | 1,600.2 | 0 | 1,615 | 1,594.2 | 82,368 |
| January 14, 2026 | 1,610.9 | 1,612.1 | 0 | 1,627.1 | 1,603.9 | 15,562 |
| January 13, 2026 | 1,601.5 | 1,621.4 | 0 | 1,625 | 1,596.1 | 31,041 |
| January 12, 2026 | 1,582 | 1,612.7 | 0 | 1,627.7 | 1,549.4 | 49,274 |
| January 09, 2026 | 1,628 | 1,597.6 | 0 | 1,628.3 | 1,593.1 | 29,857 |
| January 08, 2026 | 1,628.1 | 1,630.4 | 0 | 1,645 | 1,616.5 | 25,257 |
| January 07, 2026 | 1,635 | 1,629.2 | 0 | 1,670 | 1,608 | 99,294 |
| January 06, 2026 | 1,647.4 | 1,617.4 | 0 | 1,650.4 | 1,611.3 | 35,294 |
| January 05, 2026 | 1,649.9 | 1,647.4 | 0 | 1,685 | 1,617 | 144,226 |
| January 02, 2026 | 1,611.3 | 1,645.1 | 0 | 1,652.6 | 1,611.3 | 52,332 |
| January 01, 2026 | 1,624.7 | 1,610.8 | 0 | 1,624.7 | 1,589 | 56,233 |
| December 31, 2025 | 1,610 | 1,610.2 | 0 | 1,620.9 | 1,605.7 | 25,115 |
| December 30, 2025 | 1,585.5 | 1,616.9 | 0 | 1,670 | 1,575.1 | 160,690 |
| December 29, 2025 | 1,601 | 1,585.5 | 0 | 1,602.7 | 1,565.1 | 51,696 |
| December 26, 2025 | 1,616 | 1,601.8 | 0 | 1,647.7 | 1,600 | 34,253 |
| December 24, 2025 | 1,620 | 1,616.8 | 0 | 1,642.8 | 1,602 | 33,467 |
| December 23, 2025 | 1,642.6 | 1,620 | 0 | 1,650 | 1,613 | 31,172 |
| December 22, 2025 | 1,635 | 1,640 | 0 | 1,655.9 | 1,625.3 | 74,844 |
| December 19, 2025 | 1,604 | 1,645.4 | 0 | 1,656 | 1,603 | 52,899 |
| December 18, 2025 | 1,635.7 | 1,603.9 | 0 | 1,637.8 | 1,590.1 | 40,708 |
| December 17, 2025 | 1,654.2 | 1,646.2 | 0 | 1,659.5 | 1,627 | 208,896 |
| December 16, 2025 | 1,702 | 1,647.4 | 0 | 1,758.5 | 1,637 | 202,464 |