Kirloskar Oil Engines Limited (KIRLOSENG.NS) NSE

919.70

+4.5(+0.49%)

Updated at September 29 01:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 08, 2025909.45904.85904.85919.05896.8293,446
August 07, 2025914910.8910.8917883.95495,767
August 06, 2025875919.5919.5943.45869.754.62M
August 05, 2025880865.1865.1890.7859.2102,489
August 04, 2025872.3883.85883.85888.9863161,701
August 01, 2025903872.3872.3907.2865.199,821
July 31, 2025902904.2904.2914895.391,555
July 30, 2025924.6918.15918.15931.9913.864,077
July 29, 2025895.05920.8920.8924893.55132,861
July 28, 2025915902.65902.65916.6892.7171,898
July 25, 2025942.2915.5915.5942.95910260,311
July 24, 2025916940.35940.35945911.35339,469
July 23, 2025904.05916916926.5901289,919
July 22, 2025927.5908.6908.6927.5904180,850
July 21, 2025920.05919.65919.65934.1913428,680
July 18, 2025935.05917.85917.85937.9913.25262,223
July 17, 2025951938.1938.1955.6930.5356,384
July 16, 2025918.8945.25945.25957.5915.7970,094
July 15, 2025924.8915915931.2910487,213
July 14, 2025913.9921.35921.35932.35904.8584,728
July 11, 2025906.7914.85914.85966.9896.055.73M
July 10, 2025833.65918.1918.1939.9833.654.04M
July 09, 2025834.9831.85831.85845.55829.6109,062
July 08, 2025847.9833.95833.95853.6830.8147,628
July 07, 2025845847.9847.9864.25843108,564
July 04, 2025853855.45855.45865841.9420,158
July 03, 2025847.5847.65847.65854.4840213,852
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved