Kirloskar Oil Engines Limited - KIRLOSENG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,418.1	1,418.5	1,418.5	1,433.5	1,407.1	398,572
February 19, 2026	1,417	1,422.3	1,419.8	1,433.8	1,407.1	377,330
February 18, 2026	1,430.5	1,417	1,417	1,441.4	1,392	531,126
February 17, 2026	1,415.3	1,427.9	1,427.9	1,475.5	1,406.1	1.18M
February 16, 2026	1,386.7	1,412	1,412	1,421.7	1,378.8	997,949
February 13, 2026	1,340	1,379.9	1,379.9	1,394.4	1,330.2	1.59M
February 12, 2026	1,350	1,337	1,337	1,434.9	1,285	5.06M
February 11, 2026	1,276	1,324.6	1,324.6	1,328.9	1,242.3	700,785
February 10, 2026	1,233	1,264.7	1,264.7	1,272.8	1,205	290,173
February 09, 2026	1,177.9	1,218.5	1,218.5	1,223.5	1,177.9	192,356
February 06, 2026	1,190.9	1,170.6	1,170.6	1,194.8	1,153	176,731
February 05, 2026	1,229.3	1,197.8	1,197.8	1,234.2	1,193.1	93,529
February 04, 2026	1,186.3	1,229.3	1,229.3	1,249	1,162.3	209,445
February 03, 2026	1,213.6	1,181	1,181	1,213.6	1,142	519,587
February 02, 2026	1,140.4	1,152.3	1,152.3	1,156.3	1,101.3	113,749
February 01, 2026	1,179.8	1,140.4	1,140.4	1,179.9	1,105	79,810
January 30, 2026	1,118	1,174	1,174	1,180	1,107.1	345,439
January 29, 2026	1,117.8	1,118.5	1,118.5	1,131.5	1,077.5	170,150
January 28, 2026	1,102	1,113.2	1,113.2	1,118	1,094.4	114,196
January 27, 2026	1,100	1,098	1,098	1,114	1,073.5	198,648
January 23, 2026	1,117.7	1,094.2	1,094.2	1,127.5	1,090.6	108,087
January 22, 2026	1,115	1,113.1	1,113.1	1,128.9	1,095.5	92,210
January 21, 2026	1,085	1,103	1,103	1,118.9	1,058.5	253,919
January 20, 2026	1,132	1,099	1,099	1,133.3	1,086.8	259,823
January 19, 2026	1,162	1,131.8	1,131.8	1,162.8	1,123.5	144,045
January 16, 2026	1,171.8	1,170.3	1,170.3	1,192	1,160	142,815
January 14, 2026	1,150	1,166.7	1,166.7	1,172.1	1,138.9	154,449
January 13, 2026	1,135.5	1,150.7	1,150.7	1,160.1	1,124.5	163,326
January 12, 2026	1,140	1,125.9	1,125.9	1,140	1,104.1	414,180
January 09, 2026	1,173.2	1,156.9	1,156.9	1,204.5	1,150.1	185,388
January 08, 2026	1,221.5	1,181.3	1,181.3	1,238	1,172.1	234,144
January 07, 2026	1,247	1,221.5	1,221.5	1,265.3	1,209.4	365,285
January 06, 2026	1,254	1,246.7	1,246.7	1,273.8	1,242	196,550
January 05, 2026	1,260	1,254.3	1,254.3	1,278.5	1,240	271,984
January 02, 2026	1,237.4	1,261.1	1,261.1	1,269	1,215.2	711,481
January 01, 2026	1,224	1,230.5	1,230.5	1,257.6	1,206.3	372,204
December 31, 2025	1,221.1	1,218.8	1,218.8	1,226	1,203.2	150,581
December 30, 2025	1,216.1	1,224.3	1,224.3	1,231.1	1,201	239,156
December 29, 2025	1,269.8	1,222.4	1,222.4	1,269.8	1,203.1	513,192
December 26, 2025	1,263.6	1,269.8	1,269.8	1,275	1,243.3	231,360
December 24, 2025	1,290.1	1,263.6	1,263.6	1,296	1,259	194,350
December 23, 2025	1,309	1,298.3	1,298.3	1,327.6	1,281.1	493,530
December 22, 2025	1,258.3	1,311.9	1,311.9	1,329	1,255.4	1.86M
December 19, 2025	1,280	1,244.8	1,244.8	1,294.2	1,240	606,280
December 18, 2025	1,254.9	1,285.4	1,285.4	1,303.3	1,214.7	1.63M
December 17, 2025	1,237	1,281.4	1,281.4	1,290	1,212.9	4.79M
December 16, 2025	1,136.1	1,227.1	1,227.1	1,263.7	1,136.1	4.79M
December 15, 2025	1,144.6	1,136.1	1,136.1	1,163	1,125.6	133,607
December 12, 2025	1,110	1,144.6	1,144.6	1,148.9	1,109.6	165,950
December 11, 2025	1,112.4	1,116.3	1,116.3	1,126.5	1,097.4	80,137
December 10, 2025	1,124.9	1,112.5	1,112.5	1,144.7	1,102.3	171,757
December 09, 2025	1,098.8	1,123.4	1,123.4	1,140	1,078.1	456,322
December 08, 2025	1,130	1,096.8	1,096.8	1,154	1,091.5	450,111
December 05, 2025	1,159	1,130.8	1,130.8	1,162.4	1,116.3	474,065
December 04, 2025	1,085.8	1,165.1	1,165.1	1,180	1,083.3	3.03M
December 03, 2025	1,119.2	1,085.2	1,085.2	1,172	1,068.3	1.02M
December 02, 2025	1,123.6	1,113.6	1,113.6	1,127.5	1,105	84,817
December 01, 2025	1,138.5	1,118.1	1,118.1	1,155.8	1,114.3	205,893
November 28, 2025	1,147.25	1,124.85	1,124.85	1,156.85	1,114.65	113,265
November 27, 2025	1,147.75	1,141.7	1,141.7	1,162.55	1,128.15	124,257

Kirloskar Oil Engines Limited (KIRLOSENG.NS) NSE