Kirloskar Oil Engines Limited (BOM:533293)
India · Delayed Price · Currency is INR 999.45
-17.20 (-1.69%)
At close: Oct 31, 2025
Kirloskar Oil Engines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,016.05 | 1,025.00 | 997.00 | 999.45 | 999.45 | -1.69% | 23,369 |
| Oct 30, 2025 | 1,000.15 | 1,028.50 | 1,000.15 | 1,016.65 | 1,016.65 | -0.14% | 11,874 |
| Oct 29, 2025 | 1,004.95 | 1,024.85 | 986.15 | 1,018.05 | 1,018.05 | 1.14% | 60,397 |
| Oct 28, 2025 | 946.55 | 1,015.00 | 937.60 | 1,006.60 | 1,006.60 | 7.10% | 219,728 |
| Oct 27, 2025 | 900.55 | 946.35 | 891.80 | 939.90 | 939.90 | 4.49% | 32,070 |
| Oct 24, 2025 | 896.05 | 912.90 | 894.70 | 899.50 | 899.50 | 0.49% | 3,890 |
| Oct 23, 2025 | 899.05 | 903.45 | 885.00 | 895.10 | 895.10 | 0.03% | 3,886 |
| Oct 21, 2025 | 880.05 | 898.90 | 880.05 | 894.80 | 894.80 | 1.43% | 2,851 |
| Oct 20, 2025 | 892.65 | 893.00 | 878.60 | 882.15 | 882.15 | -0.97% | 10,379 |
| Oct 17, 2025 | 876.25 | 897.00 | 875.00 | 890.75 | 890.75 | 1.15% | 5,913 |
| Oct 16, 2025 | 877.95 | 903.15 | 877.95 | 880.65 | 880.65 | 0.53% | 19,639 |
| Oct 15, 2025 | 875.00 | 879.40 | 867.00 | 876.05 | 876.05 | 0.64% | 8,219 |
| Oct 14, 2025 | 885.00 | 889.80 | 866.10 | 870.45 | 870.45 | -1.63% | 11,466 |
| Oct 13, 2025 | 891.15 | 891.15 | 877.00 | 884.85 | 884.85 | -0.67% | 6,032 |
| Oct 10, 2025 | 875.05 | 897.00 | 875.05 | 890.85 | 890.85 | 1.26% | 6,869 |
| Oct 9, 2025 | 881.00 | 887.30 | 875.50 | 879.75 | 879.75 | -0.27% | 9,103 |
| Oct 8, 2025 | 883.55 | 895.05 | 880.55 | 882.10 | 882.10 | 0.10% | 15,490 |
| Oct 7, 2025 | 898.00 | 900.75 | 877.00 | 881.20 | 881.20 | -1.29% | 307,087 |
| Oct 6, 2025 | 902.35 | 907.70 | 890.00 | 892.75 | 892.75 | -1.00% | 10,573 |
| Oct 3, 2025 | 921.00 | 925.30 | 893.15 | 901.80 | 901.80 | -2.57% | 6,612 |
| Oct 1, 2025 | 919.05 | 933.00 | 915.80 | 925.55 | 925.55 | 0.77% | 4,468 |
| Sep 30, 2025 | 920.70 | 926.40 | 904.55 | 918.45 | 918.45 | -0.28% | 13,223 |
| Sep 29, 2025 | 919.00 | 942.40 | 906.05 | 921.00 | 921.00 | 0.66% | 17,298 |
| Sep 26, 2025 | 940.55 | 949.00 | 911.35 | 915.00 | 915.00 | -3.60% | 24,815 |
| Sep 25, 2025 | 966.05 | 973.00 | 940.20 | 949.15 | 949.15 | -2.38% | 9,305 |
| Sep 24, 2025 | 946.65 | 984.40 | 946.65 | 972.25 | 972.25 | 1.84% | 39,254 |
| Sep 23, 2025 | 969.95 | 971.20 | 951.20 | 954.70 | 954.70 | -1.05% | 8,747 |
| Sep 22, 2025 | 981.45 | 981.45 | 956.25 | 964.80 | 964.80 | 0.18% | 12,123 |
| Sep 19, 2025 | 935.30 | 968.50 | 935.30 | 963.10 | 963.10 | 2.36% | 17,432 |
| Sep 18, 2025 | 950.00 | 958.75 | 934.90 | 940.85 | 940.85 | -0.98% | 25,303 |
| Sep 17, 2025 | 935.65 | 954.50 | 930.90 | 950.20 | 950.20 | 2.03% | 33,259 |
| Sep 16, 2025 | 897.20 | 970.00 | 888.40 | 931.30 | 931.30 | 4.74% | 193,497 |
| Sep 15, 2025 | 890.05 | 898.05 | 887.60 | 889.15 | 889.15 | 0.36% | 7,563 |
| Sep 12, 2025 | 883.00 | 890.35 | 878.85 | 886.00 | 886.00 | 0.39% | 9,619 |
| Sep 11, 2025 | 891.00 | 894.00 | 880.20 | 882.55 | 882.55 | -0.62% | 7,645 |
| Sep 10, 2025 | 875.05 | 898.20 | 864.65 | 888.05 | 888.05 | 2.93% | 27,949 |
| Sep 9, 2025 | 872.00 | 878.10 | 861.90 | 862.80 | 862.80 | -0.10% | 13,112 |
| Sep 8, 2025 | 859.15 | 870.80 | 855.95 | 863.65 | 863.65 | -0.29% | 6,323 |
| Sep 5, 2025 | 881.00 | 881.50 | 862.05 | 866.15 | 866.15 | -1.55% | 7,002 |
| Sep 4, 2025 | 899.95 | 905.00 | 872.00 | 879.75 | 879.75 | -1.41% | 17,797 |
| Sep 3, 2025 | 906.25 | 910.50 | 871.45 | 892.30 | 892.30 | -2.75% | 73,991 |
| Sep 2, 2025 | 935.65 | 940.25 | 913.30 | 917.55 | 917.55 | 0.19% | 8,100 |
| Sep 1, 2025 | 889.85 | 919.75 | 889.85 | 915.85 | 915.85 | 2.00% | 7,145 |
| Aug 29, 2025 | 899.00 | 909.65 | 895.50 | 897.90 | 897.90 | -0.21% | 5,739 |
| Aug 28, 2025 | 908.05 | 915.40 | 894.45 | 899.75 | 899.75 | -2.72% | 27,208 |
| Aug 26, 2025 | 975.05 | 980.00 | 916.35 | 924.95 | 924.95 | -5.11% | 15,416 |
| Aug 25, 2025 | 941.05 | 988.80 | 941.05 | 974.75 | 974.75 | 2.88% | 47,107 |
| Aug 22, 2025 | 949.00 | 966.00 | 943.15 | 947.45 | 947.45 | 0.03% | 22,395 |
| Aug 21, 2025 | 961.40 | 966.75 | 935.05 | 947.15 | 947.15 | -1.51% | 25,441 |
| Aug 20, 2025 | 972.05 | 972.05 | 950.55 | 961.70 | 961.70 | 0.08% | 17,161 |