Kilburn Engineering Limited (BOM:522101)
India · Delayed Price · Currency is INR 402.30
+8.10 (2.05%)
At close: Nov 13, 2026
Kilburn Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 380.00 | 408.75 | 378.00 | 402.30 | 402.30 | 2.05% | 314,851 |
| Nov 12, 2026 | 397.70 | 405.05 | 389.00 | 394.20 | 394.20 | 0.43% | 18,576 |
| Nov 11, 2026 | 420.00 | 420.00 | 380.60 | 392.50 | 392.50 | -4.93% | 28,273 |
| Nov 9, 2026 | 415.00 | 420.85 | 409.25 | 412.85 | 412.85 | -1.80% | 3,104 |
| Nov 8, 2026 | 417.95 | 426.65 | 417.95 | 420.40 | 420.40 | 0.79% | 172 |
| Nov 6, 2026 | 412.60 | 418.40 | 402.00 | 417.10 | 417.10 | -0.94% | 5,698 |
| Nov 5, 2026 | 420.25 | 429.90 | 417.70 | 421.05 | 421.05 | 1.91% | 7,577 |
| Nov 4, 2026 | 408.00 | 417.00 | 399.55 | 413.15 | 413.15 | 1.09% | 9,282 |
| Nov 3, 2026 | 422.30 | 425.10 | 399.25 | 408.70 | 408.70 | -3.21% | 12,192 |
| Nov 2, 2026 | 422.20 | 423.95 | 415.95 | 422.25 | 422.25 | -0.19% | 6,772 |
| Oct 30, 2026 | 443.55 | 446.10 | 417.30 | 423.05 | 423.05 | -4.42% | 4,729 |
| Oct 29, 2026 | 428.05 | 445.00 | 424.40 | 442.60 | 442.60 | 3.60% | 9,705 |
| Oct 28, 2026 | 428.00 | 439.85 | 419.30 | 427.20 | 427.20 | -2.68% | 5,287 |
| Oct 27, 2026 | 443.00 | 454.00 | 432.40 | 438.95 | 438.95 | -1.12% | 17,366 |
| Oct 26, 2026 | 435.00 | 459.70 | 435.00 | 443.90 | 443.90 | -2.07% | 5,984 |
| Oct 23, 2026 | 458.00 | 458.00 | 420.80 | 453.30 | 453.30 | -2.40% | 18,682 |
| Oct 22, 2026 | 444.80 | 468.70 | 435.35 | 464.45 | 464.45 | 3.93% | 6,941 |
| Oct 21, 2026 | 461.95 | 462.25 | 431.45 | 446.90 | 446.90 | -3.90% | 17,895 |
| Oct 19, 2026 | 494.95 | 494.95 | 462.40 | 465.05 | 465.05 | -4.88% | 12,286 |
| Oct 16, 2026 | 485.00 | 492.70 | 477.50 | 488.90 | 488.90 | 0.65% | 16,374 |
| Oct 15, 2026 | 495.50 | 495.65 | 482.40 | 485.75 | 485.75 | -2.24% | 10,705 |
| Oct 14, 2026 | 499.30 | 502.90 | 495.00 | 496.90 | 496.90 | -0.32% | 13,461 |
| Oct 13, 2026 | 520.55 | 520.55 | 494.00 | 498.50 | 498.50 | -2.31% | 5,981 |
| Oct 12, 2026 | 507.90 | 515.00 | 491.80 | 510.30 | 510.30 | 1.43% | 6,393 |
| Oct 9, 2026 | 507.65 | 518.75 | 502.00 | 503.10 | 503.10 | 0.81% | 6,477 |
| Oct 8, 2026 | 522.70 | 522.70 | 494.10 | 499.05 | 499.05 | -4.83% | 21,460 |
| Oct 7, 2026 | 536.30 | 538.00 | 515.10 | 524.35 | 524.35 | -0.67% | 6,456 |
| Oct 6, 2026 | 522.95 | 537.95 | 520.10 | 527.90 | 527.90 | 0.88% | 5,937 |
| Oct 5, 2026 | 520.75 | 538.00 | 517.60 | 523.30 | 523.30 | -0.24% | 18,442 |
| Oct 1, 2026 | 533.70 | 533.70 | 509.75 | 524.55 | 524.55 | -0.06% | 15,162 |
| Sep 30, 2026 | 525.00 | 534.00 | 521.35 | 524.85 | 524.85 | -0.16% | 16,277 |
| Sep 29, 2026 | 508.15 | 531.55 | 501.05 | 525.70 | 525.70 | 2.25% | 14,369 |
| Sep 28, 2026 | 530.00 | 530.00 | 507.05 | 514.15 | 514.15 | -1.63% | 24,877 |
| Sep 25, 2026 | 518.00 | 526.65 | 516.65 | 522.65 | 522.65 | 1.59% | 18,154 |
| Sep 24, 2026 | 510.75 | 524.45 | 508.50 | 514.45 | 514.45 | -0.91% | 19,568 |
| Sep 23, 2026 | 520.10 | 533.15 | 513.15 | 519.20 | 519.20 | 0.05% | 39,948 |
| Sep 22, 2026 | 458.65 | 524.15 | 458.65 | 518.95 | 518.95 | 13.40% | 141,239 |
| Sep 21, 2026 | 467.85 | 474.70 | 456.25 | 460.55 | 457.62 | -2.32% | 45,272 |
| Sep 18, 2026 | 467.45 | 476.00 | 455.00 | 471.50 | 468.50 | 2.43% | 24,213 |
| Sep 17, 2026 | 462.10 | 469.80 | 457.70 | 460.30 | 457.37 | -0.48% | 4,993 |
| Sep 16, 2026 | 460.00 | 468.65 | 448.40 | 462.50 | 459.56 | -1.00% | 17,738 |
| Sep 15, 2026 | 482.85 | 483.00 | 457.55 | 467.15 | 464.18 | -4.02% | 16,409 |
| Sep 11, 2026 | 472.80 | 488.55 | 465.55 | 486.70 | 483.60 | 1.92% | 29,164 |
| Sep 10, 2026 | 467.50 | 491.10 | 466.90 | 477.55 | 474.51 | 2.43% | 21,247 |
| Sep 9, 2026 | 468.40 | 478.70 | 450.10 | 466.20 | 463.23 | 1.52% | 27,427 |
| Sep 8, 2026 | 457.65 | 462.00 | 450.45 | 459.20 | 456.28 | -0.31% | 25,645 |
| Sep 7, 2026 | 469.00 | 475.90 | 454.50 | 460.65 | 457.72 | -1.60% | 38,786 |
| Sep 4, 2026 | 454.45 | 470.15 | 454.45 | 468.15 | 465.17 | 3.24% | 30,632 |
| Sep 3, 2026 | 449.50 | 464.00 | 449.50 | 453.45 | 450.56 | 2.46% | 28,914 |
| Sep 2, 2026 | 421.00 | 449.00 | 413.30 | 442.55 | 439.73 | 4.28% | 41,058 |