Kilburn Engineering Limited (BOM:522101)
India · Delayed Price · Currency is INR 486.70
+9.15 (1.92%)
At close: Sep 11, 2026
Kilburn Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 472.80 | 488.55 | 465.55 | 486.70 | 486.70 | 1.92% | 29,164 |
| Sep 10, 2026 | 467.50 | 491.10 | 466.90 | 477.55 | 477.55 | 2.43% | 21,247 |
| Sep 9, 2026 | 468.40 | 478.70 | 450.10 | 466.20 | 466.20 | 1.52% | 27,427 |
| Sep 8, 2026 | 457.65 | 462.00 | 450.45 | 459.20 | 459.20 | -0.31% | 25,645 |
| Sep 7, 2026 | 469.00 | 475.90 | 454.50 | 460.65 | 460.65 | -1.60% | 38,786 |
| Sep 4, 2026 | 454.45 | 470.15 | 454.45 | 468.15 | 468.15 | 3.24% | 30,632 |
| Sep 3, 2026 | 449.50 | 464.00 | 449.50 | 453.45 | 453.45 | 2.46% | 28,914 |
| Sep 2, 2026 | 421.00 | 449.00 | 413.30 | 442.55 | 442.55 | 4.28% | 41,058 |
| Sep 1, 2026 | 433.15 | 433.15 | 419.15 | 424.40 | 424.40 | -1.05% | 24,660 |
| Aug 31, 2026 | 423.80 | 434.10 | 415.75 | 428.90 | 428.90 | 1.95% | 34,664 |
| Aug 28, 2026 | 395.05 | 427.00 | 395.00 | 420.70 | 420.70 | 7.58% | 75,852 |
| Aug 27, 2026 | 390.00 | 400.00 | 388.50 | 391.05 | 391.05 | -1.01% | 13,684 |
| Aug 26, 2026 | 394.95 | 409.85 | 391.90 | 395.05 | 395.05 | 0.22% | 33,618 |
| Aug 25, 2026 | 398.05 | 399.00 | 388.85 | 394.20 | 394.20 | -1.05% | 18,238 |
| Aug 24, 2026 | 400.15 | 409.00 | 387.65 | 398.40 | 398.40 | -0.13% | 66,815 |
| 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 |