Kirloskar Brothers Limited - KIRLOSBROS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	1,620	1,616.8	1,616.8	1,642.8	1,602	33,467
December 23, 2025	1,642.6	1,620	1,620	1,650	1,613	31,123
December 22, 2025	1,635	1,640	1,640	1,655.9	1,625.3	74,841
December 19, 2025	1,604	1,645.4	1,645.4	1,656	1,603	52,899
December 18, 2025	1,635.7	1,603.9	1,603.9	1,637.8	1,590.1	40,708
December 17, 2025	1,654.2	1,646.2	1,646.2	1,659.5	1,627	208,896
December 16, 2025	1,702	1,647.4	1,647.4	1,758.5	1,637	202,464
December 15, 2025	1,641.8	1,699	1,699	1,712	1,622	74,863
December 12, 2025	1,594.8	1,641.8	1,641.8	1,656.5	1,583.6	48,839
December 11, 2025	1,561.9	1,578.2	1,578.2	1,590.1	1,543.8	22,317
December 10, 2025	1,611.5	1,561.9	1,561.9	1,615	1,551.2	30,232
December 09, 2025	1,537.5	1,611.5	1,611.5	1,629	1,512.5	67,955
December 08, 2025	1,594	1,537.5	1,537.5	1,600	1,530.7	40,793
December 05, 2025	1,633.2	1,595.5	1,595.5	1,636.2	1,584	32,449
December 04, 2025	1,639	1,633.3	1,633.3	1,663	1,630	27,042
December 03, 2025	1,664.2	1,639	1,639	1,666.8	1,634.5	22,393
December 02, 2025	1,687.2	1,660	1,660	1,691.4	1,653.5	30,061
December 01, 2025	1,690.3	1,685.5	1,685.5	1,707.7	1,675.5	19,153
November 28, 2025	1,687.2	1,690.3	1,690.3	1,699	1,680	15,933
November 27, 2025	1,720	1,687.2	1,687.2	1,721.7	1,680	27,977
November 26, 2025	1,687	1,707.5	1,707.5	1,725	1,674.2	30,663
November 25, 2025	1,742	1,680.7	1,680.7	1,742	1,676	58,558
November 24, 2025	1,695.5	1,730.5	1,730.5	1,750.1	1,655	56,423
November 21, 2025	1,732	1,702.3	1,702.3	1,735.6	1,699	27,578
November 19, 2025	1,743	1,752	1,752	1,758	1,734.7	28,053
November 18, 2025	1,768.4	1,744.7	1,744.7	1,772.2	1,731.2	34,005
November 17, 2025	1,734.1	1,764.9	1,764.9	1,789.5	1,733.4	50,566
November 14, 2025	1,734	1,732.9	1,732.9	1,763.5	1,725	37,031
November 13, 2025	1,767	1,734.1	1,734.1	1,777	1,720	61,463
November 12, 2025	1,711.3	1,760.2	1,760.2	1,807	1,681	194,686
November 11, 2025	1,693.4	1,704.8	1,704.8	1,717	1,670.2	45,881
November 10, 2025	1,728.4	1,693.4	1,693.4	1,730	1,685.6	52,646
November 07, 2025	1,815	1,715.2	1,715.2	1,815	1,699.9	123,160
November 06, 2025	1,869.2	1,802.7	1,802.7	1,875.1	1,780	61,451
November 04, 2025	1,861	1,861.5	1,861.5	1,899	1,831	85,436
November 03, 2025	1,887	1,892	1,892	1,900	1,837	62,674
October 31, 2025	1,914.2	1,874.5	1,874.5	1,933.3	1,866.6	59,950
October 30, 2025	1,910.7	1,906.3	1,906.3	1,935.1	1,902	29,696
October 29, 2025	1,922.2	1,910.7	1,910.7	1,943.3	1,904.2	26,071
October 28, 2025	1,892	1,929.8	1,929.8	1,966.2	1,892	82,768
October 27, 2025	1,920.9	1,891.7	1,891.7	1,962.4	1,885.5	55,774
October 24, 2025	1,933	1,926.1	1,926.1	1,948.7	1,918	19,577
October 23, 2025	1,965	1,931.7	1,931.7	1,979.7	1,922	29,978
October 21, 2025	1,974.6	1,970.5	1,970.5	1,983.7	1,965	4,828
October 20, 2025	1,974.8	1,974.6	1,974.6	1,987	1,960.1	24,218
October 17, 2025	1,975	1,973	1,973	1,984.9	1,955.3	38,497
October 16, 2025	1,990	1,965	1,965	1,990	1,953.9	27,249
October 15, 2025	1,995	1,967.8	1,967.8	1,995	1,944	54,381
October 14, 2025	1,980	1,970.1	1,970.1	1,986.2	1,957	48,734
October 13, 2025	1,960	1,956	1,956	1,967.5	1,930	44,848
October 10, 2025	1,959.9	1,946.1	1,946.1	1,962.7	1,937	25,507
October 09, 2025	1,994	1,948.4	1,948.4	1,994	1,935.5	33,294
October 08, 2025	1,971	1,965	1,965	1,990	1,955.3	24,208
October 07, 2025	2,000.1	1,970.9	1,970.9	2,015.9	1,964.3	35,938
October 06, 2025	2,003.9	2,006.4	2,006.4	2,032	1,983.5	46,931
October 03, 2025	1,992	2,003.8	2,003.8	2,010	1,974	50,407
October 01, 2025	1,930	2,004.4	2,004.4	2,029	1,925.1	107,263
September 30, 2025	1,955	1,929.7	1,929.7	1,955	1,872.8	117,827
September 29, 2025	1,989	1,930.3	1,930.3	1,989	1,922.5	55,729
September 26, 2025	1,998	1,954.2	1,954.2	2,084.4	1,922.8	288,131

Kirloskar Brothers Limited (KIRLOSBROS.NS) NSE