Kirloskar Brothers Limited (BOM:500241)
India · Delayed Price · Currency is INR 1,733.25
-28.55 (-1.62%)
At close: May 8, 2026
Kirloskar Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 1,555.10 | 1,606.35 | 1,535.00 | 1,589.80 | 1,589.80 | -0.35% | 6,676 |
| Mar 11, 2026 | 1,597.75 | 1,650.70 | 1,582.95 | 1,595.35 | 1,595.35 | 1.18% | 18,656 |
| Mar 10, 2026 | 1,573.15 | 1,584.85 | 1,559.30 | 1,576.75 | 1,576.75 | 0.42% | 2,116 |
| Mar 9, 2026 | 1,575.15 | 1,608.55 | 1,543.70 | 1,570.15 | 1,570.15 | -4.24% | 16,037 |
| Mar 6, 2026 | 1,497.25 | 1,670.95 | 1,497.25 | 1,639.75 | 1,639.75 | 9.52% | 166,735 |
| Mar 5, 2026 | 1,511.30 | 1,511.30 | 1,474.05 | 1,497.20 | 1,497.20 | 0.39% | 1,302 |
| Mar 4, 2026 | 1,533.85 | 1,533.85 | 1,476.45 | 1,491.35 | 1,491.35 | -2.77% | 1,596 |
| Mar 2, 2026 | 1,405.65 | 1,560.00 | 1,405.65 | 1,533.80 | 1,533.80 | -2.88% | 2,210 |
| Feb 27, 2026 | 1,551.40 | 1,607.90 | 1,551.40 | 1,579.25 | 1,579.25 | -0.94% | 7,585 |
| Feb 26, 2026 | 1,576.20 | 1,614.95 | 1,570.20 | 1,594.30 | 1,594.30 | 1.14% | 2,604 |
| Feb 25, 2026 | 1,569.40 | 1,601.90 | 1,563.75 | 1,576.30 | 1,576.30 | 0.45% | 4,083 |
| Feb 24, 2026 | 1,607.10 | 1,619.05 | 1,560.20 | 1,569.30 | 1,569.30 | -2.77% | 1,899 |
| Feb 23, 2026 | 1,585.25 | 1,646.45 | 1,585.25 | 1,614.00 | 1,614.00 | 1.00% | 1,286 |
| Feb 20, 2026 | 1,590.25 | 1,606.55 | 1,589.75 | 1,598.05 | 1,598.05 | -0.07% | 766 |