Kirloskar Brothers Limited (BOM:500241)
India · Delayed Price · Currency is INR 2,054.55
-18.05 (-0.87%)
At close: Sep 19, 2025
Kirloskar Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2,076.00 | 2,078.65 | 2,044.85 | 2,054.55 | 2,054.55 | -0.87% | 4,332 |
| Sep 18, 2025 | 2,104.75 | 2,104.75 | 2,063.55 | 2,072.60 | 2,072.60 | -0.44% | 8,889 |
| Sep 17, 2025 | 2,050.00 | 2,089.75 | 2,033.20 | 2,081.80 | 2,081.80 | 1.97% | 8,937 |
| Sep 16, 2025 | 1,995.00 | 2,098.00 | 1,981.60 | 2,041.65 | 2,041.65 | 2.65% | 23,967 |
| Sep 15, 2025 | 1,966.00 | 1,995.00 | 1,955.00 | 1,988.90 | 1,988.90 | 0.60% | 1,973 |
| Sep 12, 2025 | 1,999.95 | 2,014.75 | 1,976.85 | 1,976.95 | 1,976.95 | -0.15% | 1,540 |
| Sep 11, 2025 | 1,960.05 | 2,001.35 | 1,960.05 | 1,979.95 | 1,979.95 | 0.50% | 852 |
| Sep 10, 2025 | 2,003.70 | 2,003.70 | 1,965.50 | 1,970.05 | 1,970.05 | -0.02% | 4,142 |
| Sep 9, 2025 | 2,013.95 | 2,013.95 | 1,964.15 | 1,970.35 | 1,970.35 | -0.50% | 4,105 |
| Sep 8, 2025 | 1,993.40 | 2,019.35 | 1,973.50 | 1,980.25 | 1,980.25 | -0.66% | 1,436 |
| Sep 5, 2025 | 2,024.05 | 2,025.05 | 1,975.00 | 1,993.45 | 1,993.45 | -1.20% | 2,624 |
| Sep 4, 2025 | 2,056.70 | 2,057.85 | 2,010.80 | 2,017.75 | 2,017.75 | -1.15% | 4,386 |
| Sep 3, 2025 | 1,930.25 | 2,052.00 | 1,930.25 | 2,041.15 | 2,041.15 | 1.70% | 2,120 |
| Sep 2, 2025 | 1,997.95 | 2,014.00 | 1,968.05 | 2,007.10 | 2,007.10 | 1.57% | 2,834 |
| Sep 1, 2025 | 1,944.45 | 2,006.00 | 1,932.15 | 1,976.00 | 1,976.00 | 1.74% | 4,575 |
| Aug 29, 2025 | 1,983.45 | 1,999.25 | 1,935.65 | 1,942.25 | 1,942.25 | -2.00% | 2,755 |
| Aug 28, 2025 | 1,989.85 | 2,014.40 | 1,973.05 | 1,981.80 | 1,981.80 | -1.72% | 4,826 |
| Aug 26, 2025 | 2,025.00 | 2,027.40 | 1,966.40 | 2,016.45 | 2,016.45 | -0.54% | 10,335 |
| Aug 25, 2025 | 1,962.55 | 2,073.20 | 1,962.55 | 2,027.30 | 2,027.30 | 4.26% | 31,152 |
| Aug 22, 2025 | 1,991.95 | 2,001.40 | 1,933.90 | 1,944.55 | 1,944.55 | -2.08% | 3,859 |
| Aug 21, 2025 | 1,997.75 | 2,004.40 | 1,959.30 | 1,985.95 | 1,985.95 | 0.81% | 8,069 |
| Aug 20, 2025 | 1,980.00 | 1,987.05 | 1,939.65 | 1,970.00 | 1,970.00 | 1.23% | 5,073 |
| Aug 19, 2025 | 1,924.25 | 1,953.40 | 1,892.40 | 1,946.10 | 1,946.10 | 3.16% | 3,644 |
| Aug 18, 2025 | 1,923.35 | 1,923.35 | 1,858.55 | 1,886.50 | 1,886.50 | -0.02% | 2,671 |
| Aug 14, 2025 | 1,900.50 | 1,907.95 | 1,879.00 | 1,886.80 | 1,886.80 | -0.34% | 5,692 |
| Aug 13, 2025 | 1,852.05 | 1,904.85 | 1,852.05 | 1,893.20 | 1,893.20 | 0.70% | 7,026 |
| Aug 12, 2025 | 1,899.70 | 1,899.70 | 1,871.15 | 1,879.95 | 1,879.95 | 0.34% | 2,138 |
| Aug 11, 2025 | 1,897.90 | 1,906.45 | 1,851.00 | 1,873.50 | 1,873.50 | -0.92% | 9,463 |
| Aug 8, 2025 | 1,925.95 | 1,935.30 | 1,886.30 | 1,890.90 | 1,890.90 | -3.91% | 15,963 |
| Aug 7, 2025 | 1,872.00 | 1,997.80 | 1,872.00 | 1,967.75 | 1,967.75 | 5.06% | 62,193 |
| Aug 6, 2025 | 1,840.05 | 1,891.15 | 1,840.05 | 1,872.90 | 1,872.90 | 0.44% | 2,387 |
| Aug 5, 2025 | 1,894.95 | 1,894.95 | 1,850.00 | 1,864.75 | 1,864.75 | 0.47% | 2,508 |
| Aug 4, 2025 | 1,855.35 | 1,883.65 | 1,802.45 | 1,856.05 | 1,856.05 | -0.81% | 16,881 |
| Aug 1, 2025 | 1,999.80 | 2,003.00 | 1,850.00 | 1,871.20 | 1,871.20 | -4.99% | 15,521 |
| Jul 31, 2025 | 1,901.60 | 2,022.00 | 1,881.70 | 1,969.50 | 1,969.50 | 2.44% | 27,141 |
| Jul 30, 2025 | 1,950.00 | 1,953.15 | 1,917.05 | 1,922.65 | 1,922.65 | -1.25% | 7,813 |
| Jul 29, 2025 | 1,944.45 | 1,960.00 | 1,905.10 | 1,946.95 | 1,946.95 | 1.23% | 6,277 |
| Jul 28, 2025 | 2,002.90 | 2,003.35 | 1,920.00 | 1,923.25 | 1,923.25 | -2.89% | 4,449 |
| Jul 25, 2025 | 2,047.95 | 2,070.95 | 1,971.00 | 1,980.45 | 1,980.45 | -2.97% | 10,346 |
| Jul 24, 2025 | 2,099.65 | 2,099.65 | 2,036.00 | 2,041.05 | 2,034.05 | -1.38% | 7,572 |
| Jul 23, 2025 | 2,086.05 | 2,096.45 | 2,055.25 | 2,069.65 | 2,062.55 | -0.65% | 6,022 |
| Jul 22, 2025 | 2,082.55 | 2,133.00 | 2,076.75 | 2,083.10 | 2,075.96 | -0.37% | 5,313 |
| Jul 21, 2025 | 2,103.25 | 2,128.00 | 2,063.00 | 2,090.85 | 2,083.68 | -1.65% | 12,201 |
| Jul 18, 2025 | 2,184.35 | 2,200.00 | 2,113.75 | 2,125.90 | 2,118.61 | -3.30% | 13,900 |
| Jul 17, 2025 | 2,225.25 | 2,250.70 | 2,175.00 | 2,198.55 | 2,191.01 | -0.98% | 8,701 |
| Jul 16, 2025 | 2,239.75 | 2,239.75 | 2,190.00 | 2,220.25 | 2,212.64 | 0.32% | 8,602 |
| Jul 15, 2025 | 2,199.85 | 2,247.00 | 2,129.00 | 2,213.25 | 2,205.66 | 3.19% | 13,926 |
| Jul 14, 2025 | 2,169.90 | 2,196.10 | 2,128.30 | 2,144.85 | 2,137.49 | -2.08% | 18,212 |
| Jul 11, 2025 | 2,271.75 | 2,283.10 | 2,165.65 | 2,190.45 | 2,182.94 | -3.03% | 28,653 |
| Jul 10, 2025 | 2,257.85 | 2,272.00 | 2,214.05 | 2,258.95 | 2,251.20 | 0.98% | 13,473 |