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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,030.5	1,994.4	1,994.4	2,031.4	1,972	53,524
September 04, 2025	2,052	2,018.5	2,018.5	2,059.9	2,009.2	37,576
September 03, 2025	2,008	2,040.8	2,040.8	2,053	1,990.4	64,349
September 02, 2025	1,982	2,008	2,008	2,016.5	1,970	44,471
September 01, 2025	1,950	1,976.1	1,976.1	2,009	1,931.6	40,838
August 29, 2025	1,980	1,941.6	1,941.6	1,994.4	1,935	40,844
August 28, 2025	2,002.5	1,985.8	1,985.8	2,016.9	1,971.6	66,720
August 26, 2025	2,019.9	2,018.7	2,018.7	2,029	1,965.9	222,672
August 25, 2025	1,964.9	2,034	2,034	2,075	1,960.9	527,618
August 22, 2025	1,990.4	1,943.1	1,943.1	2,005	1,934	78,943
August 21, 2025	1,978.8	1,987.2	1,987.2	2,004.8	1,960.5	66,851
August 20, 2025	1,946.7	1,969	1,969	1,989	1,940.1	86,313
August 19, 2025	1,907	1,946.7	1,946.7	1,953.7	1,888	108,824
August 18, 2025	1,910.4	1,887	1,887	1,910.5	1,857.1	60,165
August 14, 2025	1,907.8	1,887.4	1,887.4	1,907.8	1,880	42,759
August 13, 2025	1,880	1,892.4	1,892.4	1,903	1,875	35,292
August 12, 2025	1,878.5	1,878.5	1,878.5	1,897.4	1,862.2	61,905
August 11, 2025	1,890	1,873.7	1,873.7	1,903.4	1,857.1	76,418
August 08, 2025	1,888	1,890.8	1,890.8	1,954	1,885.6	154,278
August 07, 2025	1,879	1,965.3	1,965.3	1,999.2	1,879	1.43M
August 06, 2025	1,871	1,871.4	1,871.4	1,893.2	1,856.3	97,700
August 05, 2025	1,869	1,866.2	1,866.2	1,878.9	1,845.2	78,463
August 04, 2025	1,860	1,857.8	1,857.8	1,882.5	1,802	200,079
August 01, 2025	1,972.8	1,867.1	1,867.1	2,006.7	1,842	230,518
July 31, 2025	1,910.1	1,970.9	1,970.9	2,023	1,880	366,938
July 30, 2025	1,954.6	1,922.2	1,922.2	1,954.6	1,915.1	55,125
July 29, 2025	1,938.2	1,938.4	1,938.4	1,958.4	1,905	134,985
July 28, 2025	1,987.9	1,926.7	1,926.7	2,007.8	1,920	99,236
July 25, 2025	2,035	1,980.5	1,980.5	2,071.9	1,970	101,513
July 24, 2025	2,079	2,040.6	2,033.6	2,090	2,032.6	80,798
July 23, 2025	2,089	2,069.5	2,062.4	2,099.8	2,056.4	89,444
July 22, 2025	2,102	2,084.4	2,077.25	2,136.1	2,072.1	121,339
July 21, 2025	2,126.1	2,091.5	2,084.33	2,128.9	2,060.5	156,897
July 18, 2025	2,179.9	2,126	2,118.71	2,201.1	2,112.5	189,634
July 17, 2025	2,241.4	2,195.4	2,187.87	2,257.9	2,172.2	274,335
July 16, 2025	2,219	2,223	2,215.37	2,237	2,187	192,811
July 15, 2025	2,168.7	2,214	2,206.41	2,248.5	2,125	334,137
July 14, 2025	2,170.1	2,153.6	2,146.21	2,198	2,142.1	183,537
July 11, 2025	2,268.5	2,193.8	2,193.8	2,287.7	2,160	226,377
July 10, 2025	2,250	2,257.6	2,257.6	2,275.5	2,213.8	229,887
July 09, 2025	2,216.1	2,237.4	2,237.4	2,257.8	2,196	269,114
July 08, 2025	2,298	2,196.9	2,196.9	2,342.4	2,185	283,156
July 07, 2025	2,325	2,314.1	2,314.1	2,387.8	2,280.1	297,925
July 04, 2025	2,226.3	2,333	2,333	2,420	2,221	1.06M
July 03, 2025	2,217.9	2,242.6	2,242.6	2,289	2,170.5	415,509
July 02, 2025	2,308.5	2,209.7	2,209.7	2,311	2,184.2	323,043
July 01, 2025	2,345	2,319.1	2,319.1	2,373	2,300	323,617
June 30, 2025	2,300	2,357.4	2,357.4	2,390.2	2,253.8	1.61M
June 27, 2025	2,163	2,327.8	2,327.8	2,475	2,125	3.26M
June 26, 2025	2,181	2,135.8	2,135.8	2,221	2,090.1	1.36M
June 25, 2025	1,860.3	2,161	2,161	2,228	1,860.3	4.35M
June 24, 2025	1,923.2	1,857.4	1,857.4	1,940	1,846	118,491
June 23, 2025	1,785	1,922.6	1,922.6	1,940	1,785	343,150
June 20, 2025	1,796.6	1,801.2	1,801.2	1,822.9	1,776.1	97,929
June 19, 2025	1,801.7	1,804.6	1,804.6	1,844	1,791	58,485
June 18, 2025	1,800	1,801.7	1,801.7	1,818.9	1,773	36,363
June 17, 2025	1,814.6	1,800	1,800	1,846	1,792.2	51,917
June 16, 2025	1,827	1,822.1	1,822.1	1,838.9	1,778.4	51,038
June 13, 2025	1,800	1,827.4	1,827.4	1,867	1,794.5	55,587
June 12, 2025	1,830.9	1,843.2	1,843.2	1,909.8	1,828	202,042

Kirloskar Brothers Limited (KIRLOSBROS.NS) NSE