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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	938	915.2	915.2	950	913.4	176,896
September 25, 2025	973	944.75	944.75	973.95	939	162,349
September 24, 2025	953	973	973	984.2	950	377,022
September 23, 2025	969.15	953.5	953.5	971.1	950.95	101,434
September 22, 2025	975	965	965	976.8	954	199,616
September 19, 2025	939	964.65	964.65	970	938.25	352,026
September 18, 2025	951.4	941.3	941.3	958	935.5	170,712
September 17, 2025	938.4	950.2	950.2	954.9	930.95	375,716
September 16, 2025	888.45	931.2	931.2	970	888.45	3.81M
September 15, 2025	891.55	889.35	889.35	899.95	887	86,982
September 12, 2025	890	886.3	886.3	891.45	879.35	130,709
September 11, 2025	891	881.95	881.95	894.95	880	119,249
September 10, 2025	870	888.1	888.1	897	864.65	346,801
September 09, 2025	863.1	863	863	878.35	861	131,302
September 08, 2025	866.5	863.1	863.1	871.3	855.8	166,571
September 05, 2025	885	866.5	866.5	885	862	261,560
September 04, 2025	905.1	880.2	880.2	905.3	871.65	296,665
September 03, 2025	910	893.5	893.5	911.85	870.95	713,647
September 02, 2025	919.95	916.4	916.4	940.25	912.05	205,933
September 01, 2025	896	916.4	916.4	919	892.4	193,547
August 29, 2025	895	898.45	898.45	909.2	895	152,365
August 28, 2025	910	900.2	900.2	917.95	894.25	219,266
August 26, 2025	978	933.9	933.9	981.8	915.1	430,524
August 25, 2025	948.9	976.7	976.7	988	948.15	874,331
August 22, 2025	943.95	948.9	948.9	966.6	936	196,108
August 21, 2025	969	946.85	946.85	969	931.3	249,379
August 20, 2025	968.2	961.2	961.2	972	950.2	317,573
August 19, 2025	952	961.3	961.3	978	940	966,827
August 18, 2025	911.8	944.1	944.1	952.2	908.05	470,473
August 14, 2025	905	902.5	902.5	919.75	898.7	210,732
August 13, 2025	898.2	905	905	922	891.2	245,991
August 12, 2025	910.65	896.2	896.2	914.4	888.35	240,104
August 11, 2025	905	912.25	912.25	915.8	898	432,839
August 08, 2025	909.45	904.85	904.85	919.05	896.8	293,446
August 07, 2025	914	910.8	910.8	917	883.95	495,767
August 06, 2025	875	919.5	919.5	943.45	869.75	4.62M
August 05, 2025	880	865.1	865.1	890.7	859.2	102,489
August 04, 2025	872.3	883.85	883.85	888.9	863	161,701
August 01, 2025	903	872.3	872.3	907.2	865.1	99,821
July 31, 2025	902	904.2	904.2	914	895.3	91,555
July 30, 2025	924.6	918.15	918.15	931.9	913.8	64,077
July 29, 2025	895.05	920.8	920.8	924	893.55	132,861
July 28, 2025	915	902.65	902.65	916.6	892.7	171,898
July 25, 2025	942.2	915.5	915.5	942.95	910	260,311
July 24, 2025	916	940.35	940.35	945	911.35	339,469
July 23, 2025	904.05	916	916	926.5	901	289,919
July 22, 2025	927.5	908.6	908.6	927.5	904	180,850
July 21, 2025	920.05	919.65	919.65	934.1	913	428,680
July 18, 2025	935.05	917.85	917.85	937.9	913.25	262,223
July 17, 2025	951	938.1	938.1	955.6	930.5	356,384
July 16, 2025	918.8	945.25	945.25	957.5	915.7	970,094
July 15, 2025	924.8	915	915	931.2	910	487,213
July 14, 2025	913.9	921.35	921.35	932.35	904.8	584,728
July 11, 2025	906.7	914.85	914.85	966.9	896.05	5.73M
July 10, 2025	833.65	918.1	918.1	939.9	833.65	4.04M
July 09, 2025	834.9	831.85	831.85	845.55	829.6	109,062
July 08, 2025	847.9	833.95	833.95	853.6	830.8	147,628
July 07, 2025	845	847.9	847.9	864.25	843	108,564
July 04, 2025	853	855.45	855.45	865	841.9	420,158
July 03, 2025	847.5	847.65	847.65	854.4	840	213,852

Kirloskar Oil Engines Limited (KIRLOSENG.NS) NSE