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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	1,171.8	1,170.3	1,170.3	1,192	1,160	142,815
January 14, 2026	1,150	1,166.7	1,166.7	1,172.1	1,138.9	154,449
January 13, 2026	1,135.5	1,150.7	1,150.7	1,160.1	1,124.5	163,326
January 12, 2026	1,140	1,125.9	1,125.9	1,140	1,104.1	414,180
January 09, 2026	1,173.2	1,156.9	1,156.9	1,204.5	1,150.1	185,388
January 08, 2026	1,221.5	1,181.3	1,181.3	1,238	1,172.1	234,144
January 07, 2026	1,247	1,221.5	1,221.5	1,265.3	1,209.4	365,285
January 06, 2026	1,254	1,246.7	1,246.7	1,273.8	1,242	196,550
January 05, 2026	1,260	1,254.3	1,254.3	1,278.5	1,240	271,984
January 02, 2026	1,237.4	1,261.1	1,261.1	1,269	1,215.2	711,481
January 01, 2026	1,224	1,230.5	1,230.5	1,257.6	1,206.3	372,204
December 31, 2025	1,221.1	1,218.8	1,218.8	1,226	1,203.2	150,581
December 30, 2025	1,216.1	1,224.3	1,224.3	1,231.1	1,201	239,156
December 29, 2025	1,269.8	1,222.4	1,222.4	1,269.8	1,203.1	513,192
December 26, 2025	1,263.6	1,269.8	1,269.8	1,275	1,243.3	231,360
December 24, 2025	1,290.1	1,263.6	1,263.6	1,296	1,259	194,350
December 23, 2025	1,309	1,298.3	1,298.3	1,327.6	1,281.1	493,530
December 22, 2025	1,258.3	1,311.9	1,311.9	1,329	1,255.4	1.86M
December 19, 2025	1,280	1,244.8	1,244.8	1,294.2	1,240	606,280
December 18, 2025	1,254.9	1,285.4	1,285.4	1,303.3	1,214.7	1.63M
December 17, 2025	1,237	1,281.4	1,281.4	1,290	1,212.9	4.79M
December 16, 2025	1,136.1	1,227.1	1,227.1	1,263.7	1,136.1	4.79M
December 15, 2025	1,144.6	1,136.1	1,136.1	1,163	1,125.6	133,607
December 12, 2025	1,110	1,144.6	1,144.6	1,148.9	1,109.6	165,950
December 11, 2025	1,112.4	1,116.3	1,116.3	1,126.5	1,097.4	80,137
December 10, 2025	1,124.9	1,112.5	1,112.5	1,144.7	1,102.3	171,757
December 09, 2025	1,098.8	1,123.4	1,123.4	1,140	1,078.1	456,322
December 08, 2025	1,130	1,096.8	1,096.8	1,154	1,091.5	450,111
December 05, 2025	1,159	1,130.8	1,130.8	1,162.4	1,116.3	474,065
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

Kirloskar Oil Engines Limited (KIRLOSENG.NS) NSE