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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	1,157.95	1,147.85	1,147.85	1,167.1	1,142.15	114,712
November 25, 2025	1,129	1,157.5	1,157.5	1,163.85	1,120.1	178,174
November 24, 2025	1,163.9	1,130	1,130	1,172	1,123.1	290,708
November 21, 2025	1,179.05	1,163.2	1,163.2	1,180.15	1,151.05	235,734
November 19, 2025	1,145	1,177.2	1,177.2	1,185.5	1,136.6	1.2M
November 18, 2025	1,114	1,141.6	1,141.6	1,148	1,101.45	727,156
November 17, 2025	1,102.45	1,109.9	1,109.9	1,122.4	1,091.45	639,218
November 14, 2025	1,070	1,092.05	1,092.05	1,099.4	1,064.25	1.01M
November 13, 2025	1,060	1,084.9	1,084.9	1,094.35	1,054.75	1.49M
November 12, 2025	1,010	1,058.65	1,058.65	1,100	1,010	11.37M
November 11, 2025	950	945.4	945.4	960.65	933.2	101,811
November 10, 2025	961	954.5	954.5	966.15	945	162,165
November 07, 2025	980	964.35	964.35	981.35	955	187,621
November 06, 2025	1,012.7	988.55	988.55	1,029	968.85	285,222
November 04, 2025	1,018.35	1,015.2	1,015.2	1,039.85	1,001.9	533,970
November 03, 2025	990.1	1,018.95	1,018.95	1,023	990.1	346,443
October 31, 2025	1,018	999.9	999.9	1,023	997.4	200,692
October 30, 2025	1,015	1,016.6	1,016.6	1,029	1,005	336,045
October 29, 2025	1,005	1,018.1	1,018.1	1,025	986	782,847
October 28, 2025	941.35	1,005.7	1,005.7	1,014.9	938.05	4M
October 27, 2025	905.95	941.35	941.35	946.75	890.9	325,458
October 24, 2025	896.5	899.3	899.3	913.5	893.8	177,895
October 23, 2025	896	895.55	895.55	903.85	883.4	145,977
October 21, 2025	882.8	894.95	894.95	898	882	32,917
October 20, 2025	893.55	882.65	882.65	894.1	878.45	142,541
October 17, 2025	881.1	890.1	890.1	897.65	873.2	170,818
October 16, 2025	876	881.2	881.2	902.95	876	156,530
October 15, 2025	876	875.8	875.8	879	867	56,586
October 14, 2025	884.3	869.55	869.55	886.75	865.55	85,619
October 13, 2025	889.85	884.3	884.3	892	876.5	80,517
October 10, 2025	881.95	891.1	891.1	897.65	877	123,463
October 09, 2025	887.45	880.35	880.35	888.8	875.05	71,214
October 08, 2025	885.35	883.15	883.15	896	880.95	133,826
October 07, 2025	897.45	881.1	881.1	900.05	877.5	183,836
October 06, 2025	904.95	893.05	893.05	905.7	890.2	146,258
October 03, 2025	928	901.75	901.75	928.5	893.15	227,765
October 01, 2025	914.6	925.95	925.95	933.05	914.6	240,844
September 30, 2025	921.8	918.8	918.8	927	904.4	100,187
September 29, 2025	915.2	920.3	920.3	933.5	906.35	321,903
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

Kirloskar Oil Engines Limited (KIRLOSENG.NS) NSE