Kirloskar Oil Engines Limited (BOM:533293)
India · Delayed Price · Currency is INR 1,228.00
+9.80 (0.80%)
At close: Jan 1, 2026
Kirloskar Oil Engines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 1,228.80 | 1,256.30 | 1,207.00 | 1,228.00 | 1,228.00 | 0.80% | 22,592 |
| Dec 31, 2025 | 1,205.05 | 1,226.00 | 1,204.00 | 1,218.20 | 1,218.20 | -0.50% | 18,853 |
| Dec 30, 2025 | 1,219.15 | 1,230.55 | 1,201.15 | 1,224.30 | 1,224.30 | -0.11% | 21,105 |
| Dec 29, 2025 | 1,268.35 | 1,268.85 | 1,205.00 | 1,225.65 | 1,225.65 | -3.37% | 26,811 |
| Dec 26, 2025 | 1,252.10 | 1,274.20 | 1,244.00 | 1,268.35 | 1,268.35 | 0.37% | 27,311 |
| Dec 24, 2025 | 1,298.75 | 1,298.75 | 1,259.35 | 1,263.65 | 1,263.65 | -2.87% | 31,257 |
| Dec 23, 2025 | 1,312.00 | 1,327.45 | 1,280.65 | 1,301.05 | 1,301.05 | -0.77% | 32,701 |
| Dec 22, 2025 | 1,251.95 | 1,329.10 | 1,251.95 | 1,311.10 | 1,311.10 | 5.12% | 178,210 |
| Dec 19, 2025 | 1,283.30 | 1,293.65 | 1,240.00 | 1,247.20 | 1,247.20 | -2.95% | 34,720 |
| Dec 18, 2025 | 1,256.90 | 1,302.00 | 1,214.45 | 1,285.05 | 1,285.05 | 0.44% | 201,491 |
| Dec 17, 2025 | 1,241.30 | 1,289.90 | 1,212.85 | 1,279.45 | 1,279.45 | 3.88% | 266,661 |
| Dec 16, 2025 | 1,132.55 | 1,262.00 | 1,132.55 | 1,231.65 | 1,231.65 | 8.37% | 424,553 |
| Dec 15, 2025 | 1,138.65 | 1,164.30 | 1,131.20 | 1,136.55 | 1,136.55 | -0.64% | 6,354 |
| Dec 12, 2025 | 1,111.50 | 1,147.00 | 1,111.50 | 1,143.90 | 1,143.90 | 2.34% | 14,460 |
| Dec 11, 2025 | 1,101.80 | 1,124.00 | 1,099.80 | 1,117.70 | 1,117.70 | 0.66% | 4,415 |
| Dec 10, 2025 | 1,121.25 | 1,143.95 | 1,104.70 | 1,110.40 | 1,110.40 | -1.26% | 12,617 |
| Dec 9, 2025 | 1,098.05 | 1,133.05 | 1,078.15 | 1,124.55 | 1,124.55 | 2.34% | 33,661 |
| Dec 8, 2025 | 1,115.05 | 1,152.85 | 1,093.00 | 1,098.85 | 1,098.85 | -2.81% | 15,952 |
| Dec 5, 2025 | 1,152.85 | 1,160.00 | 1,115.45 | 1,130.60 | 1,130.60 | -3.08% | 27,870 |
| Dec 4, 2025 | 1,081.70 | 1,178.90 | 1,081.70 | 1,166.50 | 1,166.50 | 7.50% | 102,137 |
| Dec 3, 2025 | 1,115.00 | 1,172.50 | 1,068.10 | 1,085.10 | 1,085.10 | -2.68% | 44,965 |
| Dec 2, 2025 | 1,118.25 | 1,128.05 | 1,109.30 | 1,114.95 | 1,114.95 | -0.10% | 3,950 |
| Dec 1, 2025 | 1,146.80 | 1,155.60 | 1,114.85 | 1,116.05 | 1,116.05 | -0.73% | 13,414 |
| Nov 28, 2025 | 1,140.45 | 1,156.75 | 1,115.00 | 1,124.30 | 1,124.30 | -1.26% | 6,227 |
| Nov 27, 2025 | 1,145.05 | 1,161.00 | 1,130.00 | 1,138.65 | 1,138.65 | -0.83% | 13,280 |
| Nov 26, 2025 | 1,155.55 | 1,167.00 | 1,141.65 | 1,148.20 | 1,148.20 | -0.61% | 5,326 |
| Nov 25, 2025 | 1,125.25 | 1,160.00 | 1,121.30 | 1,155.25 | 1,155.25 | 2.12% | 17,907 |
| Nov 24, 2025 | 1,174.90 | 1,174.90 | 1,125.00 | 1,131.25 | 1,131.25 | -2.70% | 13,459 |
| Nov 21, 2025 | 1,178.45 | 1,178.45 | 1,151.30 | 1,162.70 | 1,162.70 | -1.49% | 11,344 |
| Nov 20, 2025 | 1,177.00 | 1,194.60 | 1,164.10 | 1,180.25 | 1,180.25 | 0.31% | 12,199 |
| Nov 19, 2025 | 1,142.40 | 1,185.00 | 1,140.95 | 1,176.65 | 1,176.65 | 3.06% | 187,570 |
| Nov 18, 2025 | 1,110.15 | 1,147.00 | 1,102.45 | 1,141.70 | 1,141.70 | 2.92% | 22,802 |
| Nov 17, 2025 | 1,100.05 | 1,123.10 | 1,091.45 | 1,109.35 | 1,109.35 | 1.60% | 21,826 |
| Nov 14, 2025 | 1,078.00 | 1,099.85 | 1,065.00 | 1,091.85 | 1,091.85 | 0.68% | 42,806 |
| Nov 13, 2025 | 1,063.15 | 1,092.35 | 1,054.75 | 1,084.45 | 1,084.45 | 2.43% | 89,758 |
| Nov 12, 2025 | 1,000.05 | 1,099.90 | 1,000.05 | 1,058.70 | 1,058.70 | 12.01% | 664,913 |
| Nov 11, 2025 | 954.90 | 960.25 | 934.10 | 945.15 | 945.15 | -0.70% | 8,253 |
| Nov 10, 2025 | 951.35 | 965.95 | 944.95 | 951.85 | 951.85 | -1.30% | 18,136 |
| Nov 7, 2025 | 985.00 | 985.00 | 954.80 | 964.35 | 964.35 | -2.39% | 9,841 |
| Nov 6, 2025 | 1,013.90 | 1,027.20 | 969.05 | 988.00 | 988.00 | -2.65% | 16,972 |
| Nov 4, 2025 | 1,000.65 | 1,039.90 | 1,000.65 | 1,014.90 | 1,014.90 | -0.51% | 28,789 |
| Nov 3, 2025 | 987.20 | 1,023.55 | 987.20 | 1,020.10 | 1,020.10 | 2.07% | 19,681 |
| 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 |