Kilburn Engineering Limited (BOM:522101)
India · Delayed Price · Currency is INR 529.20
+4.55 (0.87%)
At close: Apr 21, 2026
Kilburn Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 520.00 | 539.95 | 516.10 | 529.20 | 529.20 | 0.87% | 50,689 |
| Apr 20, 2026 | 515.00 | 540.00 | 502.00 | 524.65 | 524.65 | 2.13% | 45,096 |
| Apr 17, 2026 | 504.90 | 518.00 | 492.05 | 513.70 | 513.70 | 3.12% | 60,969 |
| Apr 16, 2026 | 486.15 | 502.00 | 486.15 | 498.15 | 498.15 | 2.48% | 78,326 |
| Apr 15, 2026 | 493.55 | 510.00 | 465.00 | 486.10 | 486.10 | -0.08% | 65,992 |
| Apr 13, 2026 | 495.75 | 495.75 | 481.10 | 486.50 | 486.50 | -2.04% | 51,830 |
| Apr 10, 2026 | 494.00 | 501.40 | 488.05 | 496.65 | 496.65 | 1.81% | 26,591 |
| Apr 9, 2026 | 496.05 | 499.50 | 485.40 | 487.80 | 487.80 | -2.37% | 26,556 |
| Apr 8, 2026 | 482.00 | 503.00 | 481.95 | 499.65 | 499.65 | 4.96% | 80,430 |
| Apr 7, 2026 | 481.75 | 484.50 | 470.60 | 476.05 | 476.05 | -0.69% | 25,341 |
| Apr 6, 2026 | 468.50 | 484.90 | 463.40 | 479.35 | 479.35 | 2.40% | 27,573 |
| Apr 2, 2026 | 470.15 | 473.80 | 461.50 | 468.10 | 468.10 | -2.34% | 33,525 |
| Apr 1, 2026 | 452.30 | 484.75 | 452.30 | 479.30 | 479.30 | 5.97% | 45,830 |
| Mar 30, 2026 | 466.30 | 474.95 | 440.00 | 452.30 | 452.30 | -4.56% | 119,768 |
| Mar 27, 2026 | 466.00 | 479.40 | 463.15 | 473.90 | 473.90 | -1.58% | 136,000 |
| Mar 25, 2026 | 488.00 | 495.00 | 472.60 | 481.50 | 481.50 | -0.16% | 518,505 |
| Mar 24, 2026 | 487.95 | 490.65 | 475.15 | 482.25 | 482.25 | 0.23% | 58,762 |
| Mar 23, 2026 | 491.10 | 496.65 | 475.00 | 481.15 | 481.15 | -3.52% | 33,918 |
| Mar 20, 2026 | 498.50 | 512.90 | 490.10 | 498.70 | 498.70 | 1.01% | 37,121 |
| Mar 19, 2026 | 489.70 | 499.80 | 477.15 | 493.70 | 493.70 | 0.11% | 31,680 |
| Mar 18, 2026 | 485.00 | 495.00 | 473.10 | 493.15 | 493.15 | 3.33% | 33,191 |
| Mar 17, 2026 | 479.00 | 489.70 | 471.30 | 477.25 | 477.25 | 0.66% | 43,388 |
| Mar 16, 2026 | 490.00 | 490.00 | 462.70 | 474.10 | 474.10 | -2.35% | 53,809 |
| Mar 13, 2026 | 484.15 | 494.50 | 471.65 | 485.50 | 485.50 | -1.11% | 42,481 |
| Mar 12, 2026 | 503.00 | 504.35 | 486.30 | 490.95 | 490.95 | -2.94% | 18,255 |
| Mar 11, 2026 | 508.75 | 514.90 | 491.30 | 505.80 | 505.80 | 0.87% | 56,824 |
| Mar 10, 2026 | 484.80 | 506.00 | 483.05 | 501.45 | 501.45 | 4.57% | 23,261 |
| Mar 9, 2026 | 489.00 | 497.50 | 471.65 | 479.55 | 479.55 | -3.15% | 35,921 |
| Mar 6, 2026 | 507.85 | 507.85 | 492.60 | 495.15 | 495.15 | -1.17% | 17,658 |
| Mar 5, 2026 | 478.15 | 509.70 | 476.00 | 501.00 | 501.00 | 4.47% | 24,225 |
| Mar 4, 2026 | 481.00 | 484.95 | 473.00 | 479.55 | 479.55 | -2.88% | 56,705 |
| Mar 2, 2026 | 485.95 | 504.80 | 485.00 | 493.75 | 493.75 | -2.71% | 31,234 |
| Feb 27, 2026 | 508.35 | 509.00 | 495.00 | 507.50 | 507.50 | -0.17% | 11,555 |
| Feb 26, 2026 | 506.90 | 511.00 | 498.10 | 508.35 | 508.35 | 1.67% | 40,698 |
| Feb 25, 2026 | 495.25 | 510.00 | 486.15 | 500.00 | 500.00 | 0.37% | 76,395 |
| Feb 24, 2026 | 501.50 | 504.95 | 492.50 | 498.15 | 498.15 | -2.11% | 87,679 |
| Feb 23, 2026 | 526.90 | 526.90 | 502.55 | 508.90 | 508.90 | -2.75% | 68,459 |
| Feb 20, 2026 | 519.60 | 526.60 | 500.40 | 523.30 | 523.30 | 0.79% | 36,558 |
| Feb 19, 2026 | 524.85 | 527.00 | 515.00 | 519.20 | 519.20 | -1.30% | 47,253 |
| Feb 18, 2026 | 517.50 | 527.00 | 515.25 | 526.05 | 526.05 | 0.84% | 32,215 |
| Feb 17, 2026 | 505.00 | 525.00 | 500.55 | 521.65 | 521.65 | 3.28% | 97,508 |
| Feb 16, 2026 | 508.00 | 510.00 | 492.00 | 505.10 | 505.10 | -0.06% | 51,011 |
| Feb 13, 2026 | 515.00 | 515.15 | 491.10 | 505.40 | 505.40 | -1.90% | 103,534 |
| Feb 12, 2026 | 529.75 | 529.75 | 498.00 | 515.20 | 515.20 | -2.48% | 291,284 |
| Feb 11, 2026 | 535.25 | 539.00 | 512.10 | 528.30 | 528.30 | -1.72% | 213,955 |
| Feb 10, 2026 | 540.00 | 543.80 | 535.20 | 537.55 | 537.55 | -0.05% | 23,661 |
| Feb 9, 2026 | 545.15 | 560.00 | 533.95 | 537.80 | 537.80 | -1.35% | 44,241 |
| Feb 6, 2026 | 548.70 | 548.70 | 535.15 | 545.15 | 545.15 | -0.15% | 45,661 |
| Feb 5, 2026 | 549.00 | 552.90 | 541.05 | 545.95 | 545.95 | 0.47% | 190,450 |
| Feb 4, 2026 | 551.90 | 563.85 | 538.50 | 543.40 | 543.40 | 0.35% | 101,612 |