Kirloskar Oil Engines Limited (BOM:533293)
India flag India · Delayed Price · Currency is INR
866.15
-13.60 (-1.55%)
At close: Sep 5, 2025

Kirloskar Oil Engines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025881.00881.50862.05866.15866.15-1.55%7,002
Sep 4, 2025899.95905.00872.00879.75879.75-1.41%17,797
Sep 3, 2025906.25910.50871.45892.30892.30-2.75%73,991
Sep 2, 2025935.65940.25913.30917.55917.550.19%8,100
Sep 1, 2025889.85919.75889.85915.85915.852.00%7,145
Aug 29, 2025899.00909.65895.50897.90897.90-0.21%5,739
Aug 28, 2025908.05915.40894.45899.75899.75-2.72%27,208
Aug 26, 2025975.05980.00916.35924.95924.95-5.11%15,416
Aug 25, 2025941.05988.80941.05974.75974.752.88%47,107
Aug 22, 2025949.00966.00943.15947.45947.450.03%22,395
Aug 21, 2025961.40966.75935.05947.15947.15-1.51%25,441
Aug 20, 2025972.05972.05950.55961.70961.700.08%17,161
Aug 19, 2025947.45977.00940.20960.90960.901.56%108,807
Aug 18, 2025923.55956.25908.55946.10946.104.85%23,599
Aug 14, 2025935.95935.95899.00902.35902.35-0.28%12,178
Aug 13, 2025898.50922.10891.45904.85904.851.04%11,112
Aug 12, 2025916.75916.75888.60895.50895.50-1.72%8,298
Aug 11, 2025909.50915.00898.60911.20911.200.76%6,376
Aug 8, 2025892.35918.45892.35904.35904.35-0.66%9,052
Aug 7, 2025914.00917.75884.50910.40910.40-0.75%35,652
Aug 6, 2025872.00945.00871.60917.25917.255.84%367,203
Aug 5, 2025870.05889.00860.00866.60866.60-1.98%12,747
Aug 4, 2025872.95888.80863.55884.10884.101.47%9,940
Aug 1, 2025900.75907.40861.60871.25871.25-3.68%15,852
Jul 31, 2025901.05913.50896.45904.50904.50-1.36%11,153
Jul 30, 2025921.65930.55914.45917.00913.00-0.45%9,153
Jul 29, 2025902.65923.00893.80921.15917.132.09%6,645
Jul 28, 2025905.15916.50892.60902.25898.31-1.45%22,257
Jul 25, 2025941.05943.20909.30915.50911.51-2.61%17,213
Jul 24, 2025909.35943.70909.35940.00935.902.55%35,352
Jul 23, 2025898.65925.70898.65916.65912.650.89%15,937
Jul 22, 2025933.45933.45903.65908.55904.59-1.27%28,747
Jul 21, 2025920.00935.35912.75920.20916.190.14%26,537
Jul 18, 2025942.65942.65914.50918.90914.89-2.03%10,174
Jul 17, 2025944.80955.80933.00937.95933.86-0.72%32,774
Jul 16, 2025911.00957.05911.00944.75940.633.10%69,997
Jul 15, 2025920.15930.65909.70916.30912.30-0.53%18,723
Jul 14, 2025914.10931.45906.15921.20917.180.48%57,901
Jul 11, 2025905.05966.80895.60916.80912.80-0.30%440,421
Jul 10, 2025830.05939.00830.05919.55915.5410.41%303,495
Jul 9, 2025834.05845.20830.00832.85829.22-0.14%10,057
Jul 8, 2025849.95853.35831.70834.00830.36-1.53%5,391
Jul 7, 2025841.05864.00841.05846.95843.26-1.05%17,406
Jul 4, 2025846.15865.00841.80855.95852.220.96%18,928
Jul 3, 2025842.00853.85839.85847.85844.150.10%6,883
Jul 2, 2025864.50864.50840.00847.00843.31-1.22%10,609
Jul 1, 2025850.05867.05850.05857.45853.710.68%17,123
Jun 30, 2025856.15869.15845.15851.65847.94-1.18%10,408
Jun 27, 2025877.95877.95852.20861.85858.09-0.65%10,417
Jun 26, 2025858.00878.20855.50867.45863.671.52%30,145