Kirloskar Brothers Limited (BOM:500241)
India · Delayed Price · Currency is INR 1,427.95
-85.00 (-5.62%)
At close: Mar 27, 2026
Kirloskar Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,496.85 | 1,540.90 | 1,496.85 | 1,512.95 | 1,512.95 | 1.10% | 5,104 |
| Mar 24, 2026 | 1,490.70 | 1,509.50 | 1,461.65 | 1,496.45 | 1,496.45 | 0.92% | 3,455 |
| Mar 23, 2026 | 1,543.90 | 1,543.90 | 1,470.60 | 1,482.85 | 1,482.85 | -5.08% | 7,126 |
| Mar 20, 2026 | 1,545.90 | 1,640.60 | 1,531.00 | 1,562.20 | 1,562.20 | 1.11% | 2,764 |
| Mar 19, 2026 | 1,597.40 | 1,597.40 | 1,534.80 | 1,545.10 | 1,545.10 | -1.78% | 6,490 |
| Mar 18, 2026 | 1,516.00 | 1,603.40 | 1,508.40 | 1,573.10 | 1,573.10 | 3.53% | 8,804 |
| Mar 17, 2026 | 1,519.30 | 1,534.90 | 1,498.90 | 1,519.50 | 1,519.50 | 0.04% | 3,616 |
| Mar 16, 2026 | 1,509.00 | 1,529.50 | 1,468.80 | 1,518.85 | 1,518.85 | -0.20% | 6,344 |
| Mar 13, 2026 | 1,551.00 | 1,587.35 | 1,508.00 | 1,521.90 | 1,521.90 | -4.27% | 1,898 |
| Mar 12, 2026 | 1,555.10 | 1,606.35 | 1,535.00 | 1,589.80 | 1,589.80 | -0.35% | 6,676 |
| Mar 11, 2026 | 1,597.75 | 1,650.70 | 1,582.95 | 1,595.35 | 1,595.35 | 1.18% | 18,656 |
| Mar 10, 2026 | 1,573.15 | 1,584.85 | 1,559.30 | 1,576.75 | 1,576.75 | 0.42% | 2,116 |
| Mar 9, 2026 | 1,575.15 | 1,608.55 | 1,543.70 | 1,570.15 | 1,570.15 | -4.24% | 16,037 |
| Mar 6, 2026 | 1,497.25 | 1,670.95 | 1,497.25 | 1,639.75 | 1,639.75 | 9.52% | 166,735 |
| Mar 5, 2026 | 1,511.30 | 1,511.30 | 1,474.05 | 1,497.20 | 1,497.20 | 0.39% | 1,302 |
| Mar 4, 2026 | 1,533.85 | 1,533.85 | 1,476.45 | 1,491.35 | 1,491.35 | -2.77% | 1,596 |
| Mar 2, 2026 | 1,405.65 | 1,560.00 | 1,405.65 | 1,533.80 | 1,533.80 | -2.88% | 2,210 |
| Feb 27, 2026 | 1,551.40 | 1,607.90 | 1,551.40 | 1,579.25 | 1,579.25 | -0.94% | 7,585 |
| Feb 26, 2026 | 1,576.20 | 1,614.95 | 1,570.20 | 1,594.30 | 1,594.30 | 1.14% | 2,604 |
| Feb 25, 2026 | 1,569.40 | 1,601.90 | 1,563.75 | 1,576.30 | 1,576.30 | 0.45% | 4,083 |
| Feb 24, 2026 | 1,607.10 | 1,619.05 | 1,560.20 | 1,569.30 | 1,569.30 | -2.77% | 1,899 |
| Feb 23, 2026 | 1,585.25 | 1,646.45 | 1,585.25 | 1,614.00 | 1,614.00 | 1.00% | 1,286 |
| Feb 20, 2026 | 1,590.25 | 1,606.55 | 1,589.75 | 1,598.05 | 1,598.05 | -0.07% | 766 |
| Feb 19, 2026 | 1,649.90 | 1,650.15 | 1,588.00 | 1,599.20 | 1,599.20 | -2.60% | 2,170 |
| Feb 18, 2026 | 1,621.60 | 1,649.60 | 1,621.60 | 1,641.90 | 1,641.90 | -0.32% | 1,492 |
| Feb 17, 2026 | 1,581.65 | 1,654.40 | 1,581.65 | 1,647.15 | 1,647.15 | 2.28% | 5,679 |
| Feb 16, 2026 | 1,605.95 | 1,621.30 | 1,586.05 | 1,610.40 | 1,610.40 | 0.27% | 3,222 |
| Feb 13, 2026 | 1,603.90 | 1,615.00 | 1,578.55 | 1,606.00 | 1,606.00 | -0.72% | 2,100 |
| Feb 12, 2026 | 1,642.00 | 1,650.55 | 1,601.00 | 1,617.60 | 1,617.60 | -1.40% | 1,836 |
| Feb 11, 2026 | 1,638.90 | 1,650.00 | 1,616.80 | 1,640.65 | 1,640.65 | 1.29% | 1,629 |
| Feb 10, 2026 | 1,625.15 | 1,640.00 | 1,610.45 | 1,619.75 | 1,619.75 | 0.02% | 4,527 |
| Feb 9, 2026 | 1,625.40 | 1,650.00 | 1,591.90 | 1,619.40 | 1,619.40 | 0.99% | 6,512 |
| Feb 6, 2026 | 1,543.80 | 1,675.00 | 1,543.80 | 1,603.45 | 1,603.45 | 3.87% | 83,910 |
| Feb 5, 2026 | 1,569.40 | 1,588.60 | 1,535.00 | 1,543.75 | 1,543.75 | -1.63% | 2,576 |
| Feb 4, 2026 | 1,600.45 | 1,604.35 | 1,560.70 | 1,569.30 | 1,569.30 | -1.95% | 2,026 |
| Feb 3, 2026 | 1,695.25 | 1,695.25 | 1,568.75 | 1,600.50 | 1,600.50 | 5.28% | 8,619 |
| Feb 2, 2026 | 1,472.80 | 1,535.90 | 1,472.80 | 1,520.30 | 1,520.30 | 1.88% | 6,898 |
| Feb 1, 2026 | 1,568.05 | 1,579.10 | 1,483.50 | 1,492.20 | 1,492.20 | -4.83% | 3,600 |
| Jan 30, 2026 | 1,484.90 | 1,583.95 | 1,475.60 | 1,568.00 | 1,568.00 | 5.08% | 9,216 |
| Jan 29, 2026 | 1,522.00 | 1,523.00 | 1,476.80 | 1,492.20 | 1,492.20 | -1.85% | 4,812 |
| Jan 28, 2026 | 1,493.00 | 1,525.50 | 1,493.00 | 1,520.25 | 1,520.25 | 1.90% | 1,609 |
| Jan 27, 2026 | 1,480.05 | 1,517.40 | 1,464.05 | 1,491.90 | 1,491.90 | 0.08% | 3,618 |
| Jan 23, 2026 | 1,508.05 | 1,509.00 | 1,487.25 | 1,490.70 | 1,490.70 | -1.09% | 2,022 |
| Jan 22, 2026 | 1,506.60 | 1,516.55 | 1,471.50 | 1,507.10 | 1,507.10 | 1.47% | 5,705 |
| Jan 21, 2026 | 1,477.30 | 1,503.00 | 1,450.00 | 1,485.20 | 1,485.20 | 0.57% | 6,665 |
| Jan 20, 2026 | 1,527.05 | 1,543.45 | 1,455.05 | 1,476.85 | 1,476.85 | -3.20% | 5,217 |
| Jan 19, 2026 | 1,607.50 | 1,607.50 | 1,520.60 | 1,525.60 | 1,525.60 | -4.63% | 4,048 |
| Jan 16, 2026 | 1,605.55 | 1,617.50 | 1,595.00 | 1,599.60 | 1,599.60 | -0.86% | 2,751 |
| Jan 14, 2026 | 1,616.05 | 1,626.85 | 1,606.55 | 1,613.40 | 1,613.40 | -0.52% | 2,971 |
| Jan 13, 2026 | 1,605.65 | 1,625.00 | 1,597.05 | 1,621.90 | 1,621.90 | 0.82% | 1,490 |