Kirloskar Brothers Limited (BOM:500241)
India · Delayed Price · Currency is INR 1,561.95
-33.60 (-2.11%)
At close: Oct 26, 2026
Kirloskar Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1,594.45 | 1,594.80 | 1,552.00 | 1,561.95 | 1,561.95 | -2.11% | 2,839 |
| Oct 23, 2026 | 1,652.20 | 1,667.60 | 1,563.50 | 1,595.55 | 1,595.55 | -3.91% | 5,254 |
| Oct 22, 2026 | 1,700.00 | 1,700.00 | 1,652.00 | 1,660.55 | 1,660.55 | -3.23% | 2,641 |
| Oct 21, 2026 | 1,718.35 | 1,721.65 | 1,695.80 | 1,715.95 | 1,715.95 | 0.08% | 4,094 |
| Oct 19, 2026 | 1,678.85 | 1,719.00 | 1,678.85 | 1,714.65 | 1,714.65 | 1.79% | 6,241 |
| Oct 16, 2026 | 1,700.00 | 1,700.00 | 1,656.30 | 1,684.55 | 1,684.55 | -0.58% | 2,311 |
| Oct 15, 2026 | 1,710.75 | 1,717.45 | 1,686.10 | 1,694.35 | 1,694.35 | -0.97% | 806 |
| Oct 14, 2026 | 1,722.85 | 1,725.00 | 1,707.40 | 1,711.00 | 1,711.00 | 0.09% | 2,062 |
| Oct 13, 2026 | 1,702.90 | 1,720.00 | 1,696.90 | 1,709.45 | 1,709.45 | 0.06% | 1,615 |
| Oct 12, 2026 | 1,688.25 | 1,720.90 | 1,688.25 | 1,708.35 | 1,708.35 | 1.08% | 2,159 |
| Oct 9, 2026 | 1,664.85 | 1,695.20 | 1,641.70 | 1,690.10 | 1,690.10 | 1.71% | 2,187 |
| Oct 8, 2026 | 1,726.00 | 1,726.00 | 1,652.50 | 1,661.75 | 1,661.75 | -3.00% | 3,369 |
| Oct 7, 2026 | 1,739.00 | 1,746.65 | 1,712.00 | 1,713.20 | 1,713.20 | -1.87% | 4,918 |
| Oct 6, 2026 | 1,753.70 | 1,762.00 | 1,740.00 | 1,745.90 | 1,745.90 | 0.16% | 4,948 |
| Oct 5, 2026 | 1,766.70 | 1,788.30 | 1,737.60 | 1,743.05 | 1,743.05 | -1.35% | 3,837 |
| Oct 1, 2026 | 1,768.10 | 1,778.60 | 1,740.00 | 1,766.85 | 1,766.85 | -0.54% | 10,136 |
| Sep 30, 2026 | 1,819.60 | 1,848.85 | 1,745.10 | 1,776.50 | 1,776.50 | -4.23% | 18,608 |
| Sep 29, 2026 | 1,740.25 | 1,934.60 | 1,717.00 | 1,854.90 | 1,854.90 | 6.94% | 22,237 |
| Sep 28, 2026 | 1,772.00 | 1,772.00 | 1,720.25 | 1,734.60 | 1,734.60 | -2.11% | 4,777 |
| Sep 25, 2026 | 1,774.05 | 1,788.75 | 1,757.00 | 1,772.00 | 1,772.00 | 0.17% | 3,571 |
| Sep 24, 2026 | 1,780.70 | 1,793.25 | 1,752.25 | 1,769.05 | 1,769.05 | -1.30% | 1,609 |
| Sep 23, 2026 | 1,778.55 | 1,809.00 | 1,770.05 | 1,792.30 | 1,792.30 | 0.90% | 3,672 |
| Sep 22, 2026 | 1,793.15 | 1,823.45 | 1,772.15 | 1,776.30 | 1,776.30 | -1.07% | 2,024 |
| Sep 21, 2026 | 1,809.45 | 1,827.00 | 1,793.10 | 1,795.55 | 1,795.55 | -1.12% | 5,079 |
| Sep 18, 2026 | 1,787.85 | 1,825.00 | 1,787.00 | 1,815.80 | 1,815.80 | 2.66% | 1,409 |
| Sep 17, 2026 | 1,718.00 | 1,775.05 | 1,712.95 | 1,768.80 | 1,768.80 | 2.40% | 1,944 |
| Sep 16, 2026 | 1,745.00 | 1,754.50 | 1,694.25 | 1,727.35 | 1,727.35 | -0.21% | 4,761 |
| Sep 15, 2026 | 1,785.75 | 1,797.75 | 1,718.50 | 1,730.90 | 1,730.90 | -3.03% | 9,837 |
| Sep 11, 2026 | 1,802.80 | 1,812.00 | 1,775.00 | 1,785.00 | 1,785.00 | -1.85% | 3,902 |
| Sep 10, 2026 | 1,850.15 | 1,853.20 | 1,815.00 | 1,818.65 | 1,818.65 | -1.64% | 1,436 |
| Sep 9, 2026 | 1,852.60 | 1,861.60 | 1,836.05 | 1,849.00 | 1,849.00 | -0.29% | 2,315 |
| Sep 8, 2026 | 1,832.60 | 1,860.00 | 1,830.70 | 1,854.45 | 1,854.45 | 1.19% | 3,097 |
| Sep 7, 2026 | 1,859.95 | 1,867.55 | 1,821.60 | 1,832.60 | 1,832.60 | -1.50% | 1,825 |
| Sep 4, 2026 | 1,891.00 | 1,900.55 | 1,857.90 | 1,860.50 | 1,860.50 | -1.10% | 877 |
| Sep 3, 2026 | 1,852.00 | 1,885.35 | 1,852.00 | 1,881.25 | 1,881.25 | 1.68% | 4,067 |
| Sep 2, 2026 | 1,866.30 | 1,878.80 | 1,845.30 | 1,850.25 | 1,850.25 | -1.82% | 1,308 |
| Sep 1, 2026 | 1,883.95 | 1,906.00 | 1,878.85 | 1,884.55 | 1,884.55 | -0.82% | 2,988 |
| Aug 31, 2026 | 1,898.65 | 1,912.90 | 1,880.30 | 1,900.20 | 1,900.20 | -0.76% | 3,865 |
| Aug 28, 2026 | 1,917.10 | 1,920.00 | 1,888.75 | 1,914.75 | 1,914.75 | 0.77% | 11,293 |
| Aug 27, 2026 | 1,900.05 | 1,914.80 | 1,888.25 | 1,900.05 | 1,900.05 | -0.01% | 1,635 |
| Aug 26, 2026 | 1,900.00 | 1,917.05 | 1,881.05 | 1,900.30 | 1,900.30 | 0.01% | 3,563 |
| Aug 25, 2026 | 1,944.95 | 1,944.95 | 1,887.50 | 1,900.05 | 1,900.05 | -1.13% | 2,159 |
| Aug 24, 2026 | 1,889.15 | 1,932.20 | 1,880.05 | 1,921.80 | 1,921.80 | 0.79% | 8,619 |
| Aug 21, 2026 | 1,910.15 | 1,932.60 | 1,902.60 | 1,906.70 | 1,906.70 | -0.69% | 4,680 |
| Aug 20, 2026 | 1,947.45 | 1,973.75 | 1,915.60 | 1,919.95 | 1,919.95 | -1.59% | 3,136 |
| Aug 19, 2026 | 1,911.00 | 1,973.00 | 1,911.00 | 1,950.90 | 1,950.90 | 2.24% | 6,589 |
| Aug 18, 2026 | 1,954.20 | 1,954.20 | 1,904.50 | 1,908.15 | 1,908.15 | -0.39% | 2,097 |
| Aug 17, 2026 | 1,911.45 | 1,950.00 | 1,888.60 | 1,915.60 | 1,915.60 | 0.36% | 7,143 |
| Aug 14, 2026 | 1,957.85 | 1,957.85 | 1,903.00 | 1,908.75 | 1,908.75 | -1.37% | 1,136 |
| Aug 13, 2026 | 1,897.25 | 1,951.90 | 1,896.20 | 1,935.35 | 1,935.35 | 1.21% | 5,877 |