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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	1,994	1,968.8	1,968.8	2,016	1,965.6	28,411
September 24, 2025	1,996.8	1,982.1	1,982.1	2,008	1,970.7	32,386
September 23, 2025	2,023.7	1,985.2	1,985.2	2,031.1	1,976.9	34,423
September 22, 2025	2,054	2,018	2,018	2,105	2,009.2	99,989
September 19, 2025	2,076	2,054.6	2,054.6	2,083.2	2,044	72,778
September 18, 2025	2,101	2,074.6	2,074.6	2,115	2,064	70,267
September 17, 2025	2,060.9	2,082.3	2,082.3	2,090	2,031.5	81,389
September 16, 2025	1,996	2,040.6	2,040.6	2,098	1,983.6	292,636
September 15, 2025	1,967	1,987.2	1,987.2	1,996	1,951	46,119
September 12, 2025	1,992.5	1,977.8	1,977.8	2,020.9	1,975	38,781
September 11, 2025	1,970	1,980.7	1,980.7	2,005.6	1,969.9	31,728
September 10, 2025	1,968.3	1,971.4	1,971.4	2,001	1,965.8	29,368
September 09, 2025	2,000	1,968.3	1,968.3	2,007.2	1,964	31,156
September 08, 2025	1,994.4	1,977.6	1,977.6	2,017.1	1,967.9	36,666
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

Kirloskar Brothers Limited (KIRLOSBROS.NS) NSE