Kilburn Engineering Limited (BOM:522101)
India · Delayed Price · Currency is INR 524.55
-0.30 (-0.06%)
At close: Oct 1, 2026
Kilburn Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 433.15 | 433.15 | 419.15 | 424.40 | 421.70 | -1.05% | 24,660 |
| Aug 31, 2026 | 423.80 | 434.10 | 415.75 | 428.90 | 426.17 | 1.95% | 34,664 |
| Aug 28, 2026 | 395.05 | 427.00 | 395.00 | 420.70 | 418.02 | 7.58% | 75,852 |
| Aug 27, 2026 | 390.00 | 400.00 | 388.50 | 391.05 | 388.56 | -1.01% | 13,684 |
| Aug 26, 2026 | 394.95 | 409.85 | 391.90 | 395.05 | 392.54 | 0.22% | 33,618 |
| Aug 25, 2026 | 398.05 | 399.00 | 388.85 | 394.20 | 391.69 | -1.05% | 18,238 |
| Aug 24, 2026 | 400.15 | 409.00 | 387.65 | 398.40 | 395.87 | -0.13% | 66,815 |
| Aug 21, 2026 | 357.80 | 414.00 | 357.80 | 398.90 | 396.36 | 11.78% | 194,839 |
| Aug 20, 2026 | 365.45 | 365.45 | 354.90 | 356.85 | 354.58 | -1.59% | 14,214 |
| Aug 19, 2026 | 368.80 | 369.35 | 357.95 | 362.60 | 360.29 | -0.17% | 26,740 |
| Aug 18, 2026 | 349.05 | 375.00 | 346.45 | 363.20 | 360.89 | 4.52% | 61,368 |
| Aug 17, 2026 | 347.95 | 352.00 | 334.40 | 347.50 | 345.29 | -2.93% | 74,420 |
| Aug 14, 2026 | 359.30 | 364.00 | 353.40 | 358.00 | 355.72 | -0.36% | 29,934 |
| Aug 13, 2026 | 364.95 | 369.95 | 358.25 | 359.30 | 357.01 | -0.68% | 28,930 |
| Aug 12, 2026 | 359.90 | 368.75 | 356.70 | 361.75 | 359.45 | 0.24% | 18,722 |
| Aug 11, 2026 | 383.45 | 383.45 | 356.95 | 360.90 | 358.60 | -4.56% | 27,333 |
| Aug 10, 2026 | 383.00 | 393.45 | 375.45 | 378.15 | 375.74 | -2.78% | 34,936 |
| Aug 7, 2026 | 399.50 | 399.50 | 385.05 | 388.95 | 386.48 | -2.63% | 15,459 |
| Aug 6, 2026 | 401.30 | 402.00 | 379.55 | 399.45 | 396.91 | 1.14% | 25,791 |
| Aug 5, 2026 | 425.00 | 425.00 | 391.00 | 394.95 | 392.44 | -5.77% | 27,906 |
| Aug 4, 2026 | 423.05 | 435.15 | 416.85 | 419.15 | 416.48 | -0.56% | 7,401 |
| Aug 3, 2026 | 446.00 | 453.00 | 417.35 | 421.50 | 418.82 | -3.52% | 23,213 |
| Jul 31, 2026 | 433.45 | 438.30 | 430.20 | 436.90 | 434.12 | 1.52% | 1,075 |
| Jul 30, 2026 | 430.55 | 438.00 | 423.60 | 430.35 | 427.61 | -1.32% | 17,710 |
| Jul 29, 2026 | 441.20 | 442.70 | 433.30 | 436.10 | 433.33 | -0.89% | 1,441 |
| Jul 28, 2026 | 433.35 | 443.20 | 433.35 | 440.00 | 437.20 | 0.26% | 3,177 |
| Jul 27, 2026 | 441.05 | 444.05 | 435.95 | 438.85 | 436.06 | 0.02% | 2,211 |
| Jul 24, 2026 | 437.45 | 441.90 | 434.00 | 438.75 | 435.96 | 0.46% | 2,707 |
| Jul 23, 2026 | 443.45 | 443.45 | 434.65 | 436.75 | 433.97 | -1.50% | 2,384 |