Kilburn Engineering Limited (BOM:522101)
India · Delayed Price · Currency is INR 436.90
+6.55 (1.52%)
At close: Jul 31, 2026
Kilburn Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 433.45 | 438.30 | 430.20 | 436.90 | 436.90 | 1.52% | 1,075 |
| Jul 30, 2026 | 430.55 | 438.00 | 423.60 | 430.35 | 430.35 | -1.32% | 17,710 |
| Jul 29, 2026 | 441.20 | 442.70 | 433.30 | 436.10 | 436.10 | -0.89% | 1,441 |
| Jul 28, 2026 | 433.35 | 443.20 | 433.35 | 440.00 | 440.00 | 0.26% | 3,177 |
| Jul 27, 2026 | 441.05 | 444.05 | 435.95 | 438.85 | 438.85 | 0.02% | 2,211 |
| Jul 24, 2026 | 437.45 | 441.90 | 434.00 | 438.75 | 438.75 | 0.46% | 2,707 |
| Jul 23, 2026 | 443.45 | 443.45 | 434.65 | 436.75 | 436.75 | -1.50% | 2,384 |
| Jul 22, 2026 | 440.55 | 448.00 | 430.00 | 443.40 | 443.40 | 1.59% | 5,846 |
| Jul 21, 2026 | 440.70 | 441.60 | 433.90 | 436.45 | 436.45 | -1.11% | 7,720 |
| Jul 20, 2026 | 441.10 | 445.70 | 436.85 | 441.35 | 441.35 | -0.36% | 2,611 |
| Jul 17, 2026 | 443.40 | 450.15 | 440.85 | 442.95 | 442.95 | -1.05% | 12,158 |
| Jul 16, 2026 | 445.40 | 455.00 | 443.70 | 447.65 | 447.65 | -1.09% | 14,745 |
| Jul 15, 2026 | 462.80 | 462.80 | 448.20 | 452.60 | 452.60 | -0.77% | 2,214 |
| Jul 14, 2026 | 443.10 | 464.55 | 443.10 | 456.10 | 456.10 | 0.20% | 6,634 |
| Jul 13, 2026 | 447.05 | 460.50 | 447.05 | 455.20 | 455.20 | 0.22% | 30,738 |
| Jul 10, 2026 | 463.00 | 471.95 | 448.40 | 454.20 | 454.20 | -1.54% | 21,426 |
| Jul 9, 2026 | 455.15 | 470.00 | 455.15 | 461.30 | 461.30 | 1.35% | 7,443 |
| Jul 8, 2026 | 475.10 | 476.90 | 452.90 | 455.15 | 455.15 | -4.44% | 11,922 |
| Jul 7, 2026 | 475.20 | 484.65 | 471.05 | 476.30 | 476.30 | -1.69% | 12,062 |
| Jul 6, 2026 | 481.10 | 491.00 | 472.00 | 484.50 | 484.50 | 0.69% | 8,935 |
| Jul 3, 2026 | 494.90 | 494.95 | 479.00 | 481.20 | 481.20 | -2.10% | 4,201 |
| Jul 2, 2026 | 493.00 | 495.05 | 483.55 | 491.50 | 491.50 | -0.16% | 9,883 |
| Jul 1, 2026 | 496.05 | 514.40 | 490.65 | 492.30 | 492.30 | -0.49% | 6,552 |
| Jun 30, 2026 | 489.30 | 497.00 | 485.00 | 494.70 | 494.70 | 1.45% | 2,102 |
| Jun 29, 2026 | 478.00 | 495.15 | 476.55 | 487.65 | 487.65 | 0.31% | 9,905 |
| Jun 25, 2026 | 496.80 | 499.15 | 484.75 | 486.15 | 486.15 | -2.23% | 2,839 |
| Jun 24, 2026 | 494.50 | 502.95 | 490.00 | 497.25 | 497.25 | -0.20% | 10,991 |
| Jun 23, 2026 | 497.00 | 501.95 | 487.00 | 498.25 | 498.25 | 0.20% | 7,611 |
| Jun 22, 2026 | 477.65 | 499.60 | 477.65 | 497.25 | 497.25 | 2.61% | 6,509 |
| Jun 19, 2026 | 490.00 | 495.90 | 482.50 | 484.60 | 484.60 | -1.37% | 7,987 |
| Jun 18, 2026 | 499.85 | 505.55 | 486.00 | 491.35 | 491.35 | -1.18% | 3,345 |
| Jun 17, 2026 | 493.05 | 506.50 | 492.65 | 497.20 | 497.20 | 2.33% | 16,998 |
| Jun 16, 2026 | 469.70 | 490.35 | 464.00 | 485.90 | 485.90 | 3.12% | 27,011 |
| Jun 15, 2026 | 490.00 | 490.00 | 467.70 | 471.20 | 471.20 | 0.19% | 7,415 |
| Jun 12, 2026 | 473.05 | 473.95 | 460.10 | 470.30 | 470.30 | 0.34% | 6,319 |
| Jun 11, 2026 | 460.05 | 470.65 | 453.90 | 468.70 | 468.70 | 0.86% | 24,703 |
| Jun 10, 2026 | 470.95 | 473.10 | 460.35 | 464.70 | 464.70 | -1.54% | 5,064 |
| Jun 9, 2026 | 473.05 | 484.85 | 467.50 | 471.95 | 471.95 | -1.51% | 11,755 |
| Jun 8, 2026 | 481.00 | 484.75 | 477.10 | 479.20 | 479.20 | -1.45% | 3,205 |
| Jun 5, 2026 | 486.95 | 503.20 | 483.55 | 486.25 | 486.25 | -0.51% | 9,680 |
| Jun 4, 2026 | 485.05 | 498.35 | 485.05 | 488.75 | 488.75 | -0.79% | 8,523 |
| Jun 3, 2026 | 496.00 | 496.00 | 481.00 | 492.65 | 492.65 | -0.83% | 7,006 |
| Jun 2, 2026 | 490.05 | 498.50 | 480.90 | 496.75 | 496.75 | -0.26% | 15,038 |
| Jun 1, 2026 | 484.70 | 502.00 | 475.00 | 498.05 | 498.05 | 2.75% | 23,658 |
| May 29, 2026 | 466.90 | 487.85 | 460.65 | 484.70 | 484.70 | 2.81% | 15,322 |
| May 27, 2026 | 488.40 | 488.40 | 463.80 | 471.45 | 471.45 | -3.87% | 34,050 |
| May 26, 2026 | 485.00 | 503.95 | 482.55 | 490.45 | 490.45 | 2.77% | 14,007 |
| May 25, 2026 | 485.00 | 487.00 | 475.00 | 477.25 | 477.25 | -0.24% | 10,732 |
| May 22, 2026 | 475.25 | 484.25 | 475.00 | 478.40 | 478.40 | 0.75% | 5,003 |
| May 21, 2026 | 482.60 | 486.70 | 473.00 | 474.85 | 474.85 | -0.70% | 2,795 |