Kirloskar Brothers Limited (BOM:500241)
India · Delayed Price · Currency is INR 1,872.40
-32.10 (-1.69%)
At close: Oct 31, 2025
Kirloskar Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,949.70 | 1,949.70 | 1,870.00 | 1,872.40 | 1,872.40 | -1.69% | 4,073 |
| Oct 30, 2025 | 1,883.15 | 1,932.20 | 1,883.15 | 1,904.50 | 1,904.50 | -0.63% | 2,303 |
| Oct 29, 2025 | 1,927.25 | 1,940.35 | 1,905.05 | 1,916.65 | 1,916.65 | -0.65% | 2,588 |
| Oct 28, 2025 | 1,897.25 | 1,963.75 | 1,892.05 | 1,929.25 | 1,929.25 | 1.99% | 3,901 |
| Oct 27, 2025 | 1,923.00 | 1,956.05 | 1,888.65 | 1,891.55 | 1,891.55 | -1.76% | 3,430 |
| Oct 24, 2025 | 1,934.30 | 1,945.15 | 1,923.05 | 1,925.45 | 1,925.45 | -0.20% | 425 |
| Oct 23, 2025 | 1,930.20 | 1,976.95 | 1,920.20 | 1,929.40 | 1,929.40 | -2.04% | 2,524 |
| Oct 21, 2025 | 1,982.95 | 1,982.95 | 1,968.40 | 1,969.55 | 1,969.55 | -0.21% | 240 |
| Oct 20, 2025 | 1,950.05 | 1,983.70 | 1,950.05 | 1,973.70 | 1,973.70 | 0.04% | 523 |
| Oct 17, 2025 | 1,953.95 | 1,982.40 | 1,953.95 | 1,972.85 | 1,972.85 | 0.47% | 510 |
| Oct 16, 2025 | 1,977.10 | 1,977.10 | 1,954.05 | 1,963.55 | 1,963.55 | -0.47% | 2,298 |
| Oct 15, 2025 | 1,975.65 | 1,992.95 | 1,938.05 | 1,972.80 | 1,972.80 | 0.16% | 2,043 |
| Oct 14, 2025 | 1,956.05 | 1,981.40 | 1,956.05 | 1,969.60 | 1,969.60 | 0.78% | 964 |
| Oct 13, 2025 | 1,944.25 | 1,960.50 | 1,930.85 | 1,954.45 | 1,954.45 | 0.53% | 1,830 |
| Oct 10, 2025 | 1,946.80 | 1,959.65 | 1,936.85 | 1,944.20 | 1,944.20 | -0.28% | 2,685 |
| Oct 9, 2025 | 2,009.80 | 2,009.80 | 1,940.00 | 1,949.60 | 1,949.60 | -0.74% | 1,759 |
| Oct 8, 2025 | 1,974.35 | 1,989.85 | 1,954.60 | 1,964.20 | 1,964.20 | -0.54% | 2,763 |
| Oct 7, 2025 | 2,005.70 | 2,012.30 | 1,967.00 | 1,974.85 | 1,974.85 | -1.30% | 1,616 |
| Oct 6, 2025 | 1,999.95 | 2,030.50 | 1,983.70 | 2,000.90 | 2,000.90 | 0.23% | 2,351 |
| Oct 3, 2025 | 1,997.80 | 2,010.00 | 1,978.75 | 1,996.35 | 1,996.35 | -0.29% | 4,684 |
| Oct 1, 2025 | 1,936.65 | 2,026.00 | 1,927.25 | 2,002.20 | 2,002.20 | 3.64% | 11,070 |
| Sep 30, 2025 | 1,946.65 | 1,946.70 | 1,873.05 | 1,931.85 | 1,931.85 | -0.05% | 7,216 |
| Sep 29, 2025 | 1,960.05 | 1,985.60 | 1,922.35 | 1,932.85 | 1,932.85 | -0.99% | 3,588 |
| Sep 26, 2025 | 1,969.65 | 2,080.00 | 1,927.60 | 1,952.15 | 1,952.15 | -0.89% | 21,569 |
| Sep 25, 2025 | 1,983.05 | 2,015.90 | 1,964.55 | 1,969.65 | 1,969.65 | -0.65% | 4,560 |
| Sep 24, 2025 | 2,023.95 | 2,023.95 | 1,970.15 | 1,982.55 | 1,982.55 | -0.26% | 5,183 |
| Sep 23, 2025 | 2,021.05 | 2,030.70 | 1,978.05 | 1,987.75 | 1,987.75 | -1.62% | 6,341 |
| Sep 22, 2025 | 2,050.05 | 2,100.70 | 2,010.00 | 2,020.40 | 2,020.40 | -1.66% | 5,742 |
| 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 |