Kirloskar Brothers Limited (KIRLOSBROS.NS) NSE

1,956.80

+2.6(+0.13%)

Updated at September 29 02:46PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20251,9981,954.21,954.22,084.41,922.8288,131
September 25, 20251,9941,968.81,968.82,0161,965.628,411
September 24, 20251,996.81,982.11,982.12,0081,970.732,386
September 23, 20252,023.71,985.21,985.22,031.11,976.934,423
September 22, 20252,0542,0182,0182,1052,009.299,989
September 19, 20252,0762,054.62,054.62,083.22,04472,778
September 18, 20252,1012,074.62,074.62,1152,06470,267
September 17, 20252,060.92,082.32,082.32,0902,031.581,389
September 16, 20251,9962,040.62,040.62,0981,983.6292,636
September 15, 20251,9671,987.21,987.21,9961,95146,119
September 12, 20251,992.51,977.81,977.82,020.91,97538,781
September 11, 20251,9701,980.71,980.72,005.61,969.931,728
September 10, 20251,968.31,971.41,971.42,0011,965.829,368
September 09, 20252,0001,968.31,968.32,007.21,96431,156
September 08, 20251,994.41,977.61,977.62,017.11,967.936,666
September 05, 20252,030.51,994.41,994.42,031.41,97253,524
September 04, 20252,0522,018.52,018.52,059.92,009.237,576
September 03, 20252,0082,040.82,040.82,0531,990.464,349
September 02, 20251,9822,0082,0082,016.51,97044,471
September 01, 20251,9501,976.11,976.12,0091,931.640,838
August 29, 20251,9801,941.61,941.61,994.41,93540,844
August 28, 20252,002.51,985.81,985.82,016.91,971.666,720
August 26, 20252,019.92,018.72,018.72,0291,965.9222,672
August 25, 20251,964.92,0342,0342,0751,960.9527,618
August 22, 20251,990.41,943.11,943.12,0051,93478,943
August 21, 20251,978.81,987.21,987.22,004.81,960.566,851
August 20, 20251,946.71,9691,9691,9891,940.186,313
August 19, 20251,9071,946.71,946.71,953.71,888108,824
August 18, 20251,910.41,8871,8871,910.51,857.160,165
August 14, 20251,907.81,887.41,887.41,907.81,88042,759
August 13, 20251,8801,892.41,892.41,9031,87535,292
August 12, 20251,878.51,878.51,878.51,897.41,862.261,905
August 11, 20251,8901,873.71,873.71,903.41,857.176,418
August 08, 20251,8881,890.81,890.81,9541,885.6154,278
August 07, 20251,8791,965.31,965.31,999.21,8791.43M
August 06, 20251,8711,871.41,871.41,893.21,856.397,700
August 05, 20251,8691,866.21,866.21,878.91,845.278,463
August 04, 20251,8601,857.81,857.81,882.51,802200,079
August 01, 20251,972.81,867.11,867.12,006.71,842230,518
July 31, 20251,910.11,970.91,970.92,0231,880366,938
July 30, 20251,954.61,922.21,922.21,954.61,915.155,125
July 29, 20251,938.21,938.41,938.41,958.41,905134,985
July 28, 20251,987.91,926.71,926.72,007.81,92099,236
July 25, 20252,0351,980.51,980.52,071.91,970101,513
July 24, 20252,0792,040.62,033.62,0902,032.680,798
July 23, 20252,0892,069.52,062.42,099.82,056.489,444
July 22, 20252,1022,084.42,077.252,136.12,072.1121,339
July 21, 20252,126.12,091.52,084.332,128.92,060.5156,897
July 18, 20252,179.92,1262,118.712,201.12,112.5189,634
July 17, 20252,241.42,195.42,187.872,257.92,172.2274,335
July 16, 20252,2192,2232,215.372,2372,187192,811
July 15, 20252,168.72,2142,206.412,248.52,125334,137
July 14, 20252,170.12,153.62,146.212,1982,142.1183,537
July 11, 20252,268.52,193.82,193.82,287.72,160226,377
July 10, 20252,2502,257.62,257.62,275.52,213.8229,887
July 09, 20252,216.12,237.42,237.42,257.82,196269,114
July 08, 20252,2982,196.92,196.92,342.42,185283,156
July 07, 20252,3252,314.12,314.12,387.82,280.1297,925
July 04, 20252,226.32,3332,3332,4202,2211.06M
July 03, 20252,217.92,242.62,242.62,2892,170.5415,509
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved