Kirloskar Oil Engines Limited (KIRLOSENG.NS) NSE

1,216.00

-6.40005(-0.52%)

Updated at December 30 11:49AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 26, 20251,263.61,269.81,269.81,2751,243.3231,360
December 24, 20251,290.11,263.61,263.61,2961,259194,350
December 23, 20251,3091,298.31,298.31,327.61,281.1493,530
December 22, 20251,258.31,311.91,311.91,3291,255.41.86M
December 19, 20251,2801,244.81,244.81,294.21,240606,280
December 18, 20251,254.91,285.41,285.41,303.31,214.71.63M
December 17, 20251,2371,281.41,281.41,2901,212.94.79M
December 16, 20251,136.11,227.11,227.11,263.71,136.14.79M
December 15, 20251,144.61,136.11,136.11,1631,125.6133,607
December 12, 20251,1101,144.61,144.61,148.91,109.6165,950
December 11, 20251,112.41,116.31,116.31,126.51,097.480,137
December 10, 20251,124.91,112.51,112.51,144.71,102.3171,757
December 09, 20251,098.81,123.41,123.41,1401,078.1456,322
December 08, 20251,1301,096.81,096.81,1541,091.5450,111
December 05, 20251,1591,130.81,130.81,162.41,116.3474,065
December 04, 20251,085.81,165.11,165.11,1801,083.33.03M
December 03, 20251,119.21,085.21,085.21,1721,068.31.02M
December 02, 20251,123.61,113.61,113.61,127.51,10584,817
December 01, 20251,138.51,118.11,118.11,155.81,114.3205,893
November 28, 20251,147.251,124.851,124.851,156.851,114.65113,265
November 27, 20251,147.751,141.71,141.71,162.551,128.15124,257
November 26, 20251,157.951,147.851,147.851,167.11,142.15114,712
November 25, 20251,1291,157.51,157.51,163.851,120.1178,174
November 24, 20251,163.91,1301,1301,1721,123.1290,708
November 21, 20251,179.051,163.21,163.21,180.151,151.05235,734
November 19, 20251,1451,177.21,177.21,185.51,136.61.2M
November 18, 20251,1141,141.61,141.61,1481,101.45727,156
November 17, 20251,102.451,109.91,109.91,122.41,091.45639,218
November 14, 20251,0701,092.051,092.051,099.41,064.251.01M
November 13, 20251,0601,084.91,084.91,094.351,054.751.49M
November 12, 20251,0101,058.651,058.651,1001,01011.37M
November 11, 2025950945.4945.4960.65933.2101,811
November 10, 2025961954.5954.5966.15945162,165
November 07, 2025980964.35964.35981.35955187,621
November 06, 20251,012.7988.55988.551,029968.85285,222
November 04, 20251,018.351,015.21,015.21,039.851,001.9533,970
November 03, 2025990.11,018.951,018.951,023990.1346,443
October 31, 20251,018999.9999.91,023997.4200,692
October 30, 20251,0151,016.61,016.61,0291,005336,045
October 29, 20251,0051,018.11,018.11,025986782,847
October 28, 2025941.351,005.71,005.71,014.9938.054M
October 27, 2025905.95941.35941.35946.75890.9325,458
October 24, 2025896.5899.3899.3913.5893.8177,895
October 23, 2025896895.55895.55903.85883.4145,977
October 21, 2025882.8894.95894.9589888232,917
October 20, 2025893.55882.65882.65894.1878.45142,541
October 17, 2025881.1890.1890.1897.65873.2170,818
October 16, 2025876881.2881.2902.95876156,530
October 15, 2025876875.8875.887986756,586
October 14, 2025884.3869.55869.55886.75865.5585,619
October 13, 2025889.85884.3884.3892876.580,517
October 10, 2025881.95891.1891.1897.65877123,463
October 09, 2025887.45880.35880.35888.8875.0571,214
October 08, 2025885.35883.15883.15896880.95133,826
October 07, 2025897.45881.1881.1900.05877.5183,836
October 06, 2025904.95893.05893.05905.7890.2146,258
October 03, 2025928901.75901.75928.5893.15227,765
October 01, 2025914.6925.95925.95933.05914.6240,844
September 30, 2025921.8918.8918.8927904.4100,187
September 29, 2025915.2920.3920.3933.5906.35321,903
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved