Kilburn Engineering Limited (BOM:522101)
India · Delayed Price · Currency is INR 398.90
+42.05 (11.78%)
At close: Aug 21, 2026
Kilburn Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 357.80 | 414.00 | 357.80 | 398.90 | 398.90 | 11.78% | 194,839 |
| Aug 20, 2026 | 365.45 | 365.45 | 354.90 | 356.85 | 356.85 | -1.59% | 14,214 |
| Aug 19, 2026 | 368.80 | 369.35 | 357.95 | 362.60 | 362.60 | -0.17% | 26,740 |
| Aug 18, 2026 | 349.05 | 375.00 | 346.45 | 363.20 | 363.20 | 4.52% | 61,368 |
| Aug 17, 2026 | 347.95 | 352.00 | 334.40 | 347.50 | 347.50 | -2.93% | 74,420 |
| Aug 14, 2026 | 359.30 | 364.00 | 353.40 | 358.00 | 358.00 | -0.36% | 29,934 |
| Aug 13, 2026 | 364.95 | 369.95 | 358.25 | 359.30 | 359.30 | -0.68% | 28,930 |
| Aug 12, 2026 | 359.90 | 368.75 | 356.70 | 361.75 | 361.75 | 0.24% | 18,722 |
| Aug 11, 2026 | 383.45 | 383.45 | 356.95 | 360.90 | 360.90 | -4.56% | 27,333 |
| Aug 10, 2026 | 383.00 | 393.45 | 375.45 | 378.15 | 378.15 | -2.78% | 34,936 |
| Aug 7, 2026 | 399.50 | 399.50 | 385.05 | 388.95 | 388.95 | -2.63% | 15,459 |
| Aug 6, 2026 | 401.30 | 402.00 | 379.55 | 399.45 | 399.45 | 1.14% | 25,791 |
| Aug 5, 2026 | 425.00 | 425.00 | 391.00 | 394.95 | 394.95 | -5.77% | 27,906 |
| Aug 4, 2026 | 423.05 | 435.15 | 416.85 | 419.15 | 419.15 | -0.56% | 7,401 |
| Aug 3, 2026 | 446.00 | 453.00 | 417.35 | 421.50 | 421.50 | -3.52% | 23,213 |
| 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 |