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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,591	1,599.2	1,599.2	1,610	1,587	20,055
February 19, 2026	1,650	1,603.8	1,603.8	1,650	1,585	30,962
February 18, 2026	1,640	1,642.4	1,642.4	1,651.8	1,622	36,466
February 17, 2026	1,609.5	1,647.2	1,647.2	1,655	1,609.5	71,065
February 16, 2026	1,600.6	1,609.3	1,609.3	1,623.6	1,587	27,012
February 13, 2026	1,610.8	1,604.6	1,604.6	1,615.5	1,576.2	33,026
February 12, 2026	1,641.9	1,618.9	1,618.9	1,642.7	1,601.1	47,139
February 11, 2026	1,625	1,641.9	1,641.9	1,649.7	1,612	50,974
February 10, 2026	1,617	1,619.9	1,619.9	1,638.3	1,609.4	43,897
February 09, 2026	1,614.9	1,617.9	1,617.9	1,650	1,590.3	148,151
February 06, 2026	1,545.2	1,603.6	1,603.6	1,675	1,545.2	1.64M
February 05, 2026	1,558.5	1,545.2	1,545.2	1,589.9	1,532.5	31,089
February 04, 2026	1,590	1,569.2	1,569.2	1,604.6	1,558.5	50,554
February 03, 2026	1,576.9	1,600.6	1,600.6	1,627	1,557.9	142,249
February 02, 2026	1,491.2	1,526.7	1,526.7	1,538.7	1,474.4	68,040
February 01, 2026	1,566.3	1,490.4	1,490.4	1,581.3	1,484.7	44,777
January 30, 2026	1,500	1,566.3	1,566.3	1,592.1	1,476.3	100,267
January 29, 2026	1,525	1,492.1	1,492.1	1,525.5	1,487.2	20,920
January 28, 2026	1,498.5	1,519.4	1,519.4	1,525	1,490.9	17,862
January 27, 2026	1,490.6	1,489.6	1,489.6	1,518.9	1,462.7	37,267
January 23, 2026	1,512	1,490.6	1,490.6	1,512	1,488.5	57,724
January 22, 2026	1,485.2	1,511.9	1,511.9	1,518.9	1,470	33,918
January 21, 2026	1,479	1,484.9	1,484.9	1,502.9	1,449.9	73,447
January 20, 2026	1,529.9	1,475.2	1,475.2	1,580.9	1,453.9	113,867
January 19, 2026	1,600.2	1,527.5	1,527.5	1,602	1,516.8	97,222
January 16, 2026	1,612	1,600.2	1,600.2	1,615	1,594.2	82,368
January 14, 2026	1,610.9	1,612.1	1,612.1	1,627.1	1,603.9	15,562
January 13, 2026	1,601.5	1,621.4	1,621.4	1,625	1,596.1	31,041
January 12, 2026	1,582	1,612.7	1,612.7	1,627.7	1,549.4	49,274
January 09, 2026	1,628	1,597.6	1,597.6	1,628.3	1,593.1	29,857
January 08, 2026	1,628.1	1,630.4	1,630.4	1,645	1,616.5	25,257
January 07, 2026	1,635	1,629.2	1,629.2	1,670	1,608	99,294
January 06, 2026	1,647.4	1,617.4	1,617.4	1,650.4	1,611.3	35,294
January 05, 2026	1,649.9	1,647.4	1,647.4	1,685	1,617	144,226
January 02, 2026	1,611.3	1,645.1	1,645.1	1,652.6	1,611.3	52,332
January 01, 2026	1,624.7	1,610.8	1,610.8	1,624.7	1,589	56,233
December 31, 2025	1,610	1,610.2	1,610.2	1,620.9	1,605.7	25,115
December 30, 2025	1,585.5	1,616.9	1,616.9	1,670	1,575.1	160,690
December 29, 2025	1,601	1,585.5	1,585.5	1,602.7	1,565.1	51,696
December 26, 2025	1,616	1,601.8	1,601.8	1,647.7	1,600	34,253
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

Kirloskar Brothers Limited (KIRLOSBROS.NS) NSE