Skip to main content
logo
Kirloskar Brothers Limited (BOM:500241)
India flag India · Delayed Price · Currency is INR
1,964.20
-10.65 (-0.54%)
At close: Oct 8, 2025

Kirloskar Brothers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20252,009.802,009.801,940.001,949.601,949.60-0.74%1,759
Oct 8, 20251,974.351,989.851,954.601,964.201,964.20-0.54%2,763
Oct 7, 20252,005.702,012.301,967.001,974.851,974.85-1.30%1,616
Oct 6, 20251,999.952,030.501,983.702,000.902,000.900.23%2,351
Oct 3, 20251,997.802,010.001,978.751,996.351,996.35-0.29%4,684
Oct 1, 20251,936.652,026.001,927.252,002.202,002.203.64%11,070
Sep 30, 20251,946.651,946.701,873.051,931.851,931.85-0.05%7,216
Sep 29, 20251,960.051,985.601,922.351,932.851,932.85-0.99%3,588
Sep 26, 20251,969.652,080.001,927.601,952.151,952.15-0.89%21,569
Sep 25, 20251,983.052,015.901,964.551,969.651,969.65-0.65%4,560
Sep 24, 20252,023.952,023.951,970.151,982.551,982.55-0.26%5,183
Sep 23, 20252,021.052,030.701,978.051,987.751,987.75-1.62%6,341
Sep 22, 20252,050.052,100.702,010.002,020.402,020.40-1.66%5,742
Sep 19, 20252,076.002,078.652,044.852,054.552,054.55-0.87%4,332
Sep 18, 20252,104.752,104.752,063.552,072.602,072.60-0.44%8,889
Sep 17, 20252,050.002,089.752,033.202,081.802,081.801.97%8,937
Sep 16, 20251,995.002,098.001,981.602,041.652,041.652.65%23,967
Sep 15, 20251,966.001,995.001,955.001,988.901,988.900.60%1,973
Sep 12, 20251,999.952,014.751,976.851,976.951,976.95-0.15%1,540
Sep 11, 20251,960.052,001.351,960.051,979.951,979.950.50%852
Sep 10, 20252,003.702,003.701,965.501,970.051,970.05-0.02%4,142
Sep 9, 20252,013.952,013.951,964.151,970.351,970.35-0.50%4,105
Sep 8, 20251,993.402,019.351,973.501,980.251,980.25-0.66%1,436
Sep 5, 20252,024.052,025.051,975.001,993.451,993.45-1.20%2,624
Sep 4, 20252,056.702,057.852,010.802,017.752,017.75-1.15%4,386
Sep 3, 20251,930.252,052.001,930.252,041.152,041.151.70%2,120
Sep 2, 20251,997.952,014.001,968.052,007.102,007.101.57%2,834
Sep 1, 20251,944.452,006.001,932.151,976.001,976.001.74%4,575
Aug 29, 20251,983.451,999.251,935.651,942.251,942.25-2.00%2,755
Aug 28, 20251,989.852,014.401,973.051,981.801,981.80-1.72%4,826
Aug 26, 20252,025.002,027.401,966.402,016.452,016.45-0.54%10,335
Aug 25, 20251,962.552,073.201,962.552,027.302,027.304.26%31,152
Aug 22, 20251,991.952,001.401,933.901,944.551,944.55-2.08%3,859
Aug 21, 20251,997.752,004.401,959.301,985.951,985.950.81%8,069
Aug 20, 20251,980.001,987.051,939.651,970.001,970.001.23%5,073
Aug 19, 20251,924.251,953.401,892.401,946.101,946.103.16%3,644
Aug 18, 20251,923.351,923.351,858.551,886.501,886.50-0.02%2,671
Aug 14, 20251,900.501,907.951,879.001,886.801,886.80-0.34%5,692
Aug 13, 20251,852.051,904.851,852.051,893.201,893.200.70%7,026
Aug 12, 20251,899.701,899.701,871.151,879.951,879.950.34%2,138
Aug 11, 20251,897.901,906.451,851.001,873.501,873.50-0.92%9,463
Aug 8, 20251,925.951,935.301,886.301,890.901,890.90-3.91%15,963
Aug 7, 20251,872.001,997.801,872.001,967.751,967.755.06%62,193
Aug 6, 20251,840.051,891.151,840.051,872.901,872.900.44%2,387
Aug 5, 20251,894.951,894.951,850.001,864.751,864.750.47%2,508
Aug 4, 20251,855.351,883.651,802.451,856.051,856.05-0.81%16,881
Aug 1, 20251,999.802,003.001,850.001,871.201,871.20-4.99%15,521
Jul 31, 20251,901.602,022.001,881.701,969.501,969.502.44%27,141
Jul 30, 20251,950.001,953.151,917.051,922.651,922.65-1.25%7,813
Jul 29, 20251,944.451,960.001,905.101,946.951,946.951.23%6,277