Kilburn Engineering Limited (BOM:522101)
India · Delayed Price · Currency is INR 511.70
-23.75 (-4.44%)
At close: Jan 21, 2026
Kilburn Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 517.15 | 525.05 | 512.20 | 515.45 | 515.45 | 0.73% | 39,297 |
| Jan 21, 2026 | 525.00 | 530.85 | 510.00 | 511.70 | 511.70 | -4.44% | 127,777 |
| Jan 20, 2026 | 563.30 | 568.90 | 532.30 | 535.45 | 535.45 | -4.94% | 75,169 |
| Jan 19, 2026 | 571.05 | 576.75 | 560.40 | 563.25 | 563.25 | -2.08% | 18,318 |
| Jan 16, 2026 | 576.35 | 585.00 | 572.00 | 575.20 | 575.20 | -0.20% | 31,582 |
| Jan 14, 2026 | 560.00 | 580.00 | 560.00 | 576.35 | 576.35 | 1.91% | 21,259 |
| Jan 13, 2026 | 569.00 | 575.00 | 562.25 | 565.55 | 565.55 | - | 14,255 |
| Jan 12, 2026 | 574.75 | 574.75 | 558.60 | 565.55 | 565.55 | -0.85% | 27,367 |
| Jan 9, 2026 | 565.70 | 579.50 | 565.60 | 570.40 | 570.40 | -0.93% | 24,332 |
| Jan 8, 2026 | 581.05 | 584.00 | 570.00 | 575.75 | 575.75 | -0.54% | 127,942 |
| Jan 7, 2026 | 585.00 | 588.80 | 575.05 | 578.90 | 578.90 | -1.53% | 50,031 |
| Jan 6, 2026 | 583.60 | 591.05 | 580.00 | 587.90 | 587.90 | 0.38% | 22,646 |
| Jan 5, 2026 | 588.00 | 590.00 | 580.20 | 585.70 | 585.70 | 0.53% | 43,130 |
| Jan 2, 2026 | 577.90 | 585.00 | 572.05 | 582.60 | 582.60 | 1.52% | 37,309 |
| Jan 1, 2026 | 574.85 | 578.00 | 568.25 | 573.85 | 573.85 | 0.43% | 317,921 |
| Dec 31, 2025 | 570.20 | 573.80 | 566.00 | 571.40 | 571.40 | -0.25% | 22,816 |
| Dec 30, 2025 | 558.00 | 575.00 | 558.00 | 572.85 | 572.85 | 2.07% | 241,566 |
| Dec 29, 2025 | 566.00 | 571.10 | 560.25 | 561.25 | 561.25 | -0.77% | 27,304 |
| Dec 26, 2025 | 573.00 | 575.00 | 562.60 | 565.60 | 565.60 | -0.58% | 22,994 |
| Dec 24, 2025 | 563.90 | 573.90 | 562.00 | 568.90 | 568.90 | 0.89% | 117,351 |
| Dec 23, 2025 | 565.00 | 569.00 | 560.40 | 563.90 | 563.90 | 0.09% | 42,669 |
| Dec 22, 2025 | 575.00 | 578.95 | 560.00 | 563.40 | 563.40 | -1.47% | 105,184 |
| Dec 19, 2025 | 567.80 | 584.00 | 555.00 | 571.80 | 571.80 | 0.35% | 65,313 |
| Dec 18, 2025 | 577.05 | 581.95 | 565.00 | 569.80 | 569.80 | -1.19% | 70,444 |
| Dec 17, 2025 | 570.20 | 585.00 | 570.15 | 576.65 | 576.65 | 1.13% | 79,009 |
| Dec 16, 2025 | 569.95 | 572.00 | 560.00 | 570.20 | 570.20 | 0.30% | 57,836 |
| Dec 15, 2025 | 573.70 | 573.70 | 563.50 | 568.50 | 568.50 | -0.14% | 23,256 |
| Dec 12, 2025 | 570.00 | 575.05 | 562.00 | 569.30 | 569.30 | 0.33% | 20,060 |
| Dec 11, 2025 | 547.20 | 570.00 | 547.20 | 567.45 | 567.45 | 2.29% | 50,007 |
| Dec 10, 2025 | 558.65 | 564.80 | 547.20 | 554.75 | 554.75 | -0.20% | 16,465 |
| Dec 9, 2025 | 544.10 | 565.00 | 525.15 | 555.85 | 555.85 | 1.62% | 63,013 |
| Dec 8, 2025 | 574.95 | 574.95 | 535.05 | 547.00 | 547.00 | -4.23% | 66,711 |
| Dec 5, 2025 | 571.20 | 578.60 | 566.00 | 571.15 | 571.15 | -0.76% | 49,252 |
| Dec 4, 2025 | 578.10 | 585.70 | 559.65 | 575.55 | 575.55 | -1.12% | 67,315 |
| Dec 3, 2025 | 586.95 | 586.95 | 576.65 | 582.05 | 582.05 | -0.42% | 142,552 |
| Dec 2, 2025 | 590.70 | 590.70 | 573.95 | 584.50 | 584.50 | -1.28% | 100,350 |
| Dec 1, 2025 | 590.75 | 597.50 | 583.65 | 592.10 | 592.10 | 0.23% | 29,047 |
| Nov 28, 2025 | 594.85 | 595.00 | 580.25 | 590.75 | 590.75 | -0.02% | 60,052 |
| Nov 27, 2025 | 597.45 | 597.50 | 586.15 | 590.85 | 590.85 | -0.37% | 142,952 |
| Nov 26, 2025 | 573.80 | 597.50 | 573.80 | 593.05 | 593.05 | 3.98% | 279,506 |
| Nov 25, 2025 | 553.30 | 571.00 | 553.30 | 570.35 | 570.35 | 2.05% | 60,507 |
| Nov 24, 2025 | 570.55 | 574.05 | 552.55 | 558.90 | 558.90 | -2.04% | 44,921 |
| Nov 21, 2025 | 580.00 | 580.00 | 569.00 | 570.55 | 570.55 | -1.03% | 26,923 |
| Nov 20, 2025 | 570.05 | 577.75 | 566.60 | 576.50 | 576.50 | 1.13% | 72,989 |
| Nov 19, 2025 | 569.75 | 573.80 | 561.55 | 570.05 | 570.05 | 0.08% | 78,800 |
| Nov 18, 2025 | 571.00 | 580.00 | 545.00 | 569.60 | 569.60 | -0.14% | 191,257 |
| Nov 17, 2025 | 577.00 | 579.00 | 561.10 | 570.40 | 570.40 | -0.40% | 38,484 |
| Nov 14, 2025 | 574.70 | 574.70 | 560.05 | 572.70 | 572.70 | 0.92% | 75,479 |
| Nov 13, 2025 | 563.10 | 576.00 | 557.05 | 567.50 | 567.50 | 0.25% | 112,179 |
| Nov 12, 2025 | 565.00 | 580.00 | 555.00 | 566.10 | 566.10 | 2.06% | 346,268 |