Kilburn Engineering Limited (BOM:522101)
India · Delayed Price · Currency is INR 506.10
-10.80 (-2.09%)
At close: May 11, 2026
Kilburn Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 500.40 | 515.90 | 495.20 | 504.20 | 504.20 | -0.38% | 13,559 |
| May 11, 2026 | 516.90 | 524.45 | 500.05 | 506.10 | 506.10 | -2.09% | 14,143 |
| May 8, 2026 | 529.00 | 529.00 | 514.05 | 516.90 | 516.90 | -0.37% | 5,957 |
| May 7, 2026 | 517.10 | 523.55 | 511.80 | 518.80 | 518.80 | 0.02% | 5,724 |
| May 6, 2026 | 518.40 | 523.45 | 508.00 | 518.70 | 518.70 | 0.46% | 16,469 |
| May 5, 2026 | 505.35 | 519.30 | 505.35 | 516.30 | 516.30 | 1.62% | 4,556 |
| May 4, 2026 | 511.00 | 517.95 | 505.00 | 508.05 | 508.05 | - | 4,610 |
| Apr 30, 2026 | 501.15 | 513.00 | 495.70 | 508.05 | 508.05 | 0.72% | 3,513 |
| Apr 29, 2026 | 510.40 | 511.65 | 503.55 | 504.40 | 504.40 | -0.87% | 17,201 |
| Apr 28, 2026 | 508.00 | 515.40 | 505.30 | 508.85 | 508.85 | -0.76% | 4,657 |
| Apr 27, 2026 | 512.50 | 520.00 | 507.00 | 512.75 | 512.75 | -0.18% | 15,056 |
| Apr 24, 2026 | 513.80 | 521.00 | 507.10 | 513.70 | 513.70 | -0.16% | 11,297 |
| Apr 23, 2026 | 523.50 | 530.00 | 510.30 | 514.50 | 514.50 | -2.42% | 15,309 |
| Apr 22, 2026 | 530.00 | 534.45 | 520.85 | 527.25 | 527.25 | -0.37% | 11,600 |
| 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 |