Kirloskar Brothers Limited (BOM:500241)
India · Delayed Price · Currency is INR 1,864.70
-17.95 (-0.95%)
At close: Jul 31, 2026
Kirloskar Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,883.50 | 1,915.00 | 1,799.95 | 1,864.70 | 1,864.70 | -0.95% | 15,543 |
| Jul 30, 2026 | 1,864.85 | 1,900.00 | 1,821.25 | 1,882.65 | 1,882.65 | 1.59% | 4,203 |
| Jul 29, 2026 | 1,832.50 | 1,870.45 | 1,832.50 | 1,853.25 | 1,853.25 | -0.12% | 3,846 |
| Jul 28, 2026 | 1,832.25 | 1,867.15 | 1,808.30 | 1,855.45 | 1,855.45 | 1.19% | 6,277 |
| Jul 27, 2026 | 1,854.60 | 1,854.60 | 1,787.25 | 1,833.65 | 1,833.65 | -0.05% | 3,832 |
| Jul 24, 2026 | 1,835.00 | 1,844.00 | 1,798.35 | 1,834.50 | 1,834.50 | -0.24% | 2,618 |
| Jul 23, 2026 | 1,876.00 | 1,885.10 | 1,841.00 | 1,845.95 | 1,838.95 | -1.67% | 3,026 |
| Jul 22, 2026 | 1,900.15 | 1,900.20 | 1,851.30 | 1,877.35 | 1,870.23 | -1.67% | 5,256 |
| Jul 21, 2026 | 1,917.05 | 1,917.70 | 1,875.25 | 1,909.20 | 1,901.96 | 0.54% | 2,454 |
| Jul 20, 2026 | 1,860.00 | 1,917.10 | 1,850.75 | 1,898.95 | 1,891.75 | 1.74% | 3,864 |
| Jul 17, 2026 | 1,869.10 | 1,870.15 | 1,832.85 | 1,866.55 | 1,859.47 | -0.28% | 8,001 |
| Jul 16, 2026 | 1,922.00 | 1,922.00 | 1,867.90 | 1,871.85 | 1,864.75 | -2.81% | 8,330 |
| Jul 15, 2026 | 1,979.90 | 2,009.90 | 1,906.15 | 1,925.90 | 1,918.60 | -0.06% | 17,398 |
| Jul 14, 2026 | 1,947.80 | 1,964.95 | 1,885.55 | 1,927.05 | 1,919.74 | -1.26% | 11,062 |
| Jul 13, 2026 | 1,927.60 | 1,965.00 | 1,905.25 | 1,951.55 | 1,944.15 | 1.71% | 3,796 |
| Jul 10, 2026 | 1,935.95 | 1,935.95 | 1,896.20 | 1,918.80 | 1,911.52 | 0.48% | 11,097 |
| Jul 9, 2026 | 1,853.00 | 1,914.00 | 1,842.00 | 1,909.55 | 1,902.31 | 3.09% | 6,360 |
| Jul 8, 2026 | 1,841.20 | 1,865.00 | 1,826.30 | 1,852.25 | 1,845.23 | -0.11% | 4,309 |
| Jul 7, 2026 | 1,882.75 | 1,882.75 | 1,815.00 | 1,854.20 | 1,847.17 | -1.10% | 3,743 |
| Jul 6, 2026 | 1,850.05 | 1,884.90 | 1,834.10 | 1,874.85 | 1,867.74 | 1.22% | 4,929 |
| Jul 3, 2026 | 1,922.75 | 1,937.95 | 1,801.00 | 1,852.25 | 1,845.23 | -3.34% | 14,990 |
| Jul 2, 2026 | 1,986.60 | 2,000.20 | 1,908.60 | 1,916.30 | 1,909.03 | -3.54% | 15,628 |
| Jul 1, 2026 | 2,071.25 | 2,095.00 | 1,976.10 | 1,986.60 | 1,979.07 | -3.20% | 9,022 |
| Jun 30, 2026 | 1,950.00 | 2,093.35 | 1,950.00 | 2,052.35 | 2,044.57 | 4.64% | 20,563 |
| Jun 29, 2026 | 2,020.05 | 2,023.60 | 1,905.00 | 1,961.30 | 1,953.86 | -2.76% | 20,937 |
| Jun 25, 2026 | 2,005.40 | 2,031.90 | 1,965.20 | 2,017.05 | 2,009.40 | -0.21% | 18,197 |
| Jun 24, 2026 | 2,030.70 | 2,040.20 | 1,958.00 | 2,021.30 | 2,013.64 | -0.03% | 14,289 |
| Jun 23, 2026 | 2,096.20 | 2,130.70 | 1,992.40 | 2,022.00 | 2,014.33 | -2.46% | 46,082 |
| Jun 22, 2026 | 1,960.30 | 2,192.30 | 1,960.30 | 2,073.00 | 2,065.14 | 6.94% | 298,519 |
| Jun 19, 2026 | 1,889.15 | 1,957.15 | 1,889.15 | 1,938.45 | 1,931.10 | 1.89% | 11,035 |
| Jun 18, 2026 | 1,840.05 | 1,907.00 | 1,840.05 | 1,902.55 | 1,895.34 | 3.00% | 32,771 |
| Jun 17, 2026 | 1,837.50 | 1,858.95 | 1,797.40 | 1,847.15 | 1,840.15 | 1.68% | 17,536 |
| Jun 16, 2026 | 1,752.80 | 1,844.00 | 1,752.80 | 1,816.70 | 1,809.81 | 3.60% | 34,482 |
| Jun 15, 2026 | 1,753.55 | 1,774.90 | 1,735.00 | 1,753.65 | 1,747.00 | 1.48% | 6,486 |
| Jun 12, 2026 | 1,693.60 | 1,735.00 | 1,692.00 | 1,728.05 | 1,721.50 | 4.07% | 4,212 |
| Jun 11, 2026 | 1,725.25 | 1,744.00 | 1,651.40 | 1,660.50 | 1,654.20 | -3.75% | 8,260 |
| Jun 10, 2026 | 1,706.05 | 1,746.15 | 1,704.35 | 1,725.25 | 1,718.71 | 0.34% | 13,695 |
| Jun 9, 2026 | 1,700.45 | 1,723.00 | 1,695.05 | 1,719.40 | 1,712.88 | 1.21% | 3,760 |
| Jun 8, 2026 | 1,706.45 | 1,724.95 | 1,672.45 | 1,698.90 | 1,692.46 | -0.77% | 10,045 |
| Jun 5, 2026 | 1,623.55 | 1,757.80 | 1,623.55 | 1,712.05 | 1,705.56 | 5.45% | 28,700 |
| Jun 4, 2026 | 1,612.35 | 1,657.35 | 1,612.35 | 1,623.50 | 1,617.34 | 0.57% | 4,907 |
| Jun 3, 2026 | 1,621.40 | 1,621.40 | 1,596.95 | 1,614.25 | 1,608.13 | -0.13% | 2,010 |
| Jun 2, 2026 | 1,617.00 | 1,644.30 | 1,593.95 | 1,616.35 | 1,610.22 | -0.58% | 7,030 |
| Jun 1, 2026 | 1,664.70 | 1,675.00 | 1,617.00 | 1,625.80 | 1,619.63 | -0.18% | 3,532 |
| May 29, 2026 | 1,652.80 | 1,733.20 | 1,610.80 | 1,628.70 | 1,622.52 | -1.46% | 24,870 |
| May 27, 2026 | 1,624.60 | 1,657.00 | 1,613.60 | 1,652.80 | 1,646.53 | 2.51% | 5,946 |
| May 26, 2026 | 1,629.60 | 1,650.20 | 1,604.20 | 1,612.30 | 1,606.19 | -1.06% | 3,640 |
| May 25, 2026 | 1,629.00 | 1,650.80 | 1,613.55 | 1,629.55 | 1,623.37 | 2.00% | 3,209 |
| May 22, 2026 | 1,638.70 | 1,638.70 | 1,585.00 | 1,597.65 | 1,591.59 | -1.54% | 3,063 |
| May 21, 2026 | 1,631.35 | 1,657.85 | 1,614.10 | 1,622.70 | 1,616.55 | 1.18% | 2,057 |