Kirloskar Brothers Limited (BOM:500241)
India · Delayed Price · Currency is INR 1,628.70
-24.10 (-1.46%)
At close: May 29, 2026
Kirloskar Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,652.80 | 1,733.20 | 1,610.80 | 1,628.70 | 1,628.70 | -1.46% | 24,870 |
| May 27, 2026 | 1,624.60 | 1,657.00 | 1,613.60 | 1,652.80 | 1,652.80 | 2.51% | 5,946 |
| May 26, 2026 | 1,629.60 | 1,650.20 | 1,604.20 | 1,612.30 | 1,612.30 | -1.06% | 3,640 |
| May 25, 2026 | 1,629.00 | 1,650.80 | 1,613.55 | 1,629.55 | 1,629.55 | 2.00% | 3,209 |
| May 22, 2026 | 1,638.70 | 1,638.70 | 1,585.00 | 1,597.65 | 1,597.65 | -1.54% | 3,063 |
| May 21, 2026 | 1,631.35 | 1,657.85 | 1,614.10 | 1,622.70 | 1,622.70 | 1.18% | 2,057 |
| May 20, 2026 | 1,607.65 | 1,621.00 | 1,586.00 | 1,603.75 | 1,603.75 | -1.06% | 3,534 |
| May 19, 2026 | 1,655.40 | 1,655.40 | 1,614.10 | 1,620.95 | 1,620.95 | -0.65% | 1,371 |
| May 18, 2026 | 1,592.10 | 1,654.60 | 1,562.40 | 1,631.60 | 1,631.60 | 1.52% | 5,580 |
| May 15, 2026 | 1,643.80 | 1,643.80 | 1,592.60 | 1,607.15 | 1,607.15 | -1.15% | 2,114 |
| May 14, 2026 | 1,634.95 | 1,642.55 | 1,565.10 | 1,625.90 | 1,625.90 | 2.69% | 8,400 |
| May 13, 2026 | 1,694.80 | 1,712.00 | 1,513.60 | 1,583.35 | 1,583.35 | -5.88% | 32,275 |
| May 12, 2026 | 1,683.35 | 1,724.90 | 1,636.20 | 1,682.25 | 1,682.25 | 0.92% | 6,404 |
| May 11, 2026 | 1,723.65 | 1,723.65 | 1,663.25 | 1,666.85 | 1,666.85 | -3.83% | 6,883 |
| May 8, 2026 | 1,764.40 | 1,765.60 | 1,723.60 | 1,733.25 | 1,733.25 | -1.62% | 3,734 |
| May 7, 2026 | 1,758.40 | 1,781.00 | 1,726.45 | 1,761.80 | 1,761.80 | 0.96% | 9,493 |
| May 6, 2026 | 1,742.65 | 1,757.80 | 1,714.70 | 1,745.05 | 1,745.05 | 1.89% | 11,186 |
| May 5, 2026 | 1,727.60 | 1,730.15 | 1,701.10 | 1,712.70 | 1,712.70 | 0.27% | 1,817 |
| May 4, 2026 | 1,749.15 | 1,749.15 | 1,694.60 | 1,708.15 | 1,708.15 | -1.16% | 2,165 |
| Apr 30, 2026 | 1,755.80 | 1,755.80 | 1,700.00 | 1,728.20 | 1,728.20 | -0.62% | 3,619 |
| Apr 29, 2026 | 1,700.65 | 1,745.45 | 1,700.65 | 1,738.95 | 1,738.95 | 2.41% | 3,913 |
| Apr 28, 2026 | 1,744.80 | 1,764.90 | 1,690.90 | 1,697.95 | 1,697.95 | -2.49% | 5,225 |
| Apr 27, 2026 | 1,689.65 | 1,764.80 | 1,645.25 | 1,741.25 | 1,741.25 | 5.93% | 15,640 |
| Apr 24, 2026 | 1,721.95 | 1,721.95 | 1,617.55 | 1,643.70 | 1,643.70 | -3.58% | 5,764 |
| Apr 23, 2026 | 1,725.55 | 1,751.15 | 1,701.90 | 1,704.75 | 1,704.75 | -2.07% | 6,577 |
| Apr 22, 2026 | 1,740.80 | 1,771.10 | 1,720.15 | 1,740.70 | 1,740.70 | -0.80% | 4,209 |
| Apr 21, 2026 | 1,726.15 | 1,782.00 | 1,726.15 | 1,754.70 | 1,754.70 | 1.01% | 6,416 |
| Apr 20, 2026 | 1,769.45 | 1,771.10 | 1,725.00 | 1,737.10 | 1,737.10 | -1.53% | 5,506 |
| Apr 17, 2026 | 1,738.30 | 1,779.80 | 1,738.30 | 1,764.10 | 1,764.10 | 1.47% | 8,979 |
| Apr 16, 2026 | 1,808.40 | 1,808.40 | 1,717.00 | 1,738.50 | 1,738.50 | -2.24% | 11,835 |
| Apr 15, 2026 | 1,780.00 | 1,815.95 | 1,740.00 | 1,778.25 | 1,778.25 | 1.45% | 24,965 |
| Apr 13, 2026 | 1,522.25 | 1,868.55 | 1,522.25 | 1,752.75 | 1,752.75 | 10.34% | 52,272 |
| Apr 10, 2026 | 1,540.75 | 1,593.75 | 1,536.90 | 1,588.50 | 1,588.50 | 3.79% | 9,949 |
| Apr 9, 2026 | 1,534.75 | 1,570.70 | 1,525.60 | 1,530.45 | 1,530.45 | 0.39% | 5,765 |
| Apr 8, 2026 | 1,458.00 | 1,537.05 | 1,458.00 | 1,524.50 | 1,524.50 | 6.14% | 11,014 |
| Apr 7, 2026 | 1,449.95 | 1,459.90 | 1,416.60 | 1,436.25 | 1,436.25 | 0.30% | 9,546 |
| Apr 6, 2026 | 1,403.85 | 1,438.60 | 1,378.75 | 1,431.90 | 1,431.90 | 1.99% | 5,150 |
| Apr 2, 2026 | 1,400.00 | 1,411.85 | 1,351.10 | 1,403.90 | 1,403.90 | -0.71% | 14,354 |
| Apr 1, 2026 | 1,399.75 | 1,430.05 | 1,364.80 | 1,413.95 | 1,413.95 | 5.68% | 5,985 |
| Mar 30, 2026 | 1,405.95 | 1,405.95 | 1,333.00 | 1,338.00 | 1,338.00 | -6.30% | 15,748 |
| Mar 27, 2026 | 1,518.85 | 1,518.85 | 1,415.50 | 1,427.95 | 1,427.95 | -5.62% | 12,866 |
| 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 |