Kirloskar Oil Engines Limited (KIRLOSENG.NS) NSE

964.35

-24.2(-2.45%)

Updated at November 07 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 26, 2025938915.2915.2950913.4176,896
September 25, 2025973944.75944.75973.95939162,349
September 24, 2025953973973984.2950377,022
September 23, 2025969.15953.5953.5971.1950.95101,434
September 22, 2025975965965976.8954199,616
September 19, 2025939964.65964.65970938.25352,026
September 18, 2025951.4941.3941.3958935.5170,712
September 17, 2025938.4950.2950.2954.9930.95375,716
September 16, 2025888.45931.2931.2970888.453.81M
September 15, 2025891.55889.35889.35899.9588786,982
September 12, 2025890886.3886.3891.45879.35130,709
September 11, 2025891881.95881.95894.95880119,249
September 10, 2025870888.1888.1897864.65346,801
September 09, 2025863.1863863878.35861131,302
September 08, 2025866.5863.1863.1871.3855.8166,571
September 05, 2025885866.5866.5885862261,560
September 04, 2025905.1880.2880.2905.3871.65296,665
September 03, 2025910893.5893.5911.85870.95713,647
September 02, 2025919.95916.4916.4940.25912.05205,933
September 01, 2025896916.4916.4919892.4193,547
August 29, 2025895898.45898.45909.2895152,365
August 28, 2025910900.2900.2917.95894.25219,266
August 26, 2025978933.9933.9981.8915.1430,524
August 25, 2025948.9976.7976.7988948.15874,331
August 22, 2025943.95948.9948.9966.6936196,108
August 21, 2025969946.85946.85969931.3249,379
August 20, 2025968.2961.2961.2972950.2317,573
August 19, 2025952961.3961.3978940966,827
August 18, 2025911.8944.1944.1952.2908.05470,473
August 14, 2025905902.5902.5919.75898.7210,732
August 13, 2025898.2905905922891.2245,991
August 12, 2025910.65896.2896.2914.4888.35240,104
August 11, 2025905912.25912.25915.8898432,839
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved