Kirloskar Brothers Limited (BOM:500241)
India · Delayed Price · Currency is INR 1,890.90
-76.85 (-3.91%)
At close: Aug 8, 2025
Kirloskar Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 2,215.95 | 2,256.45 | 2,199.00 | 2,237.05 | 2,229.38 | 1.89% | 19,039 |
| Jul 8, 2025 | 2,299.65 | 2,340.00 | 2,186.00 | 2,195.55 | 2,188.02 | -5.52% | 30,580 |
| Jul 7, 2025 | 2,328.15 | 2,390.00 | 2,280.15 | 2,323.85 | 2,315.88 | -0.41% | 35,173 |
| Jul 4, 2025 | 2,228.95 | 2,415.65 | 2,225.00 | 2,333.40 | 2,325.40 | 3.98% | 115,146 |
| Jul 3, 2025 | 2,210.30 | 2,289.25 | 2,170.00 | 2,244.05 | 2,236.35 | 1.50% | 33,338 |
| Jul 2, 2025 | 2,270.20 | 2,314.40 | 2,182.75 | 2,210.85 | 2,203.27 | -4.80% | 49,925 |
| Jul 1, 2025 | 2,356.95 | 2,372.50 | 2,302.10 | 2,322.35 | 2,314.39 | -1.57% | 30,831 |
| Jun 30, 2025 | 2,300.00 | 2,393.00 | 2,257.00 | 2,359.35 | 2,351.26 | 1.28% | 99,048 |
| Jun 27, 2025 | 2,156.05 | 2,475.55 | 2,125.10 | 2,329.50 | 2,321.51 | 9.06% | 363,072 |
| Jun 26, 2025 | 2,198.85 | 2,218.00 | 2,090.05 | 2,135.90 | 2,128.58 | -1.06% | 93,473 |
| Jun 25, 2025 | 1,860.00 | 2,228.00 | 1,860.00 | 2,158.75 | 2,151.35 | 16.27% | 339,633 |
| Jun 24, 2025 | 1,931.95 | 1,939.90 | 1,845.90 | 1,856.70 | 1,850.33 | -3.46% | 13,584 |
| Jun 23, 2025 | 1,761.90 | 1,939.55 | 1,761.90 | 1,923.20 | 1,916.60 | 6.63% | 24,486 |
| Jun 20, 2025 | 1,819.50 | 1,819.50 | 1,788.85 | 1,803.65 | 1,797.46 | 0.08% | 1,016 |
| Jun 19, 2025 | 1,801.95 | 1,843.00 | 1,791.00 | 1,802.25 | 1,796.07 | 0.03% | 4,564 |
| Jun 18, 2025 | 1,786.60 | 1,817.50 | 1,771.35 | 1,801.75 | 1,795.57 | 0.14% | 1,474 |
| Jun 17, 2025 | 1,852.05 | 1,852.05 | 1,792.45 | 1,799.25 | 1,793.08 | -1.20% | 2,441 |
| Jun 16, 2025 | 1,825.00 | 1,838.35 | 1,778.50 | 1,821.05 | 1,814.81 | -0.57% | 3,246 |
| Jun 13, 2025 | 1,805.10 | 1,865.30 | 1,800.00 | 1,831.55 | 1,825.27 | -0.59% | 2,105 |
| Jun 12, 2025 | 1,816.15 | 1,908.40 | 1,816.15 | 1,842.35 | 1,836.03 | 0.90% | 11,703 |
| Jun 11, 2025 | 1,849.60 | 1,879.95 | 1,816.10 | 1,826.00 | 1,819.74 | -1.22% | 8,676 |
| Jun 10, 2025 | 1,844.10 | 1,859.30 | 1,815.15 | 1,848.60 | 1,842.26 | 1.15% | 5,737 |
| Jun 9, 2025 | 1,770.05 | 1,837.60 | 1,770.05 | 1,827.65 | 1,821.38 | 2.95% | 9,965 |
| Jun 6, 2025 | 1,797.30 | 1,797.30 | 1,770.00 | 1,775.35 | 1,769.26 | -0.09% | 1,774 |
| Jun 5, 2025 | 1,757.05 | 1,789.00 | 1,757.05 | 1,776.90 | 1,770.81 | 0.23% | 3,482 |
| Jun 4, 2025 | 1,756.35 | 1,798.00 | 1,756.35 | 1,772.80 | 1,766.72 | 0.77% | 5,754 |
| Jun 3, 2025 | 1,760.05 | 1,794.95 | 1,755.05 | 1,759.20 | 1,753.17 | -1.19% | 4,412 |
| Jun 2, 2025 | 1,869.95 | 1,869.95 | 1,772.10 | 1,780.40 | 1,774.29 | -1.74% | 2,040 |