Kirloskar Oil Engines Limited (BOM:533293)
India · Delayed Price · Currency is INR 1,344.40
-47.95 (-3.44%)
At close: Mar 27, 2026
BOM:533293 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,391.05 | 1,391.05 | 1,330.15 | 1,344.40 | 1,344.40 | -3.44% | 20,681 |
| Mar 25, 2026 | 1,335.45 | 1,400.00 | 1,335.45 | 1,392.35 | 1,392.35 | 4.79% | 19,567 |
| Mar 24, 2026 | 1,300.35 | 1,335.40 | 1,255.50 | 1,328.75 | 1,328.75 | 3.32% | 28,210 |
| Mar 23, 2026 | 1,353.05 | 1,365.00 | 1,277.00 | 1,286.05 | 1,286.05 | -6.92% | 29,600 |
| Mar 20, 2026 | 1,419.30 | 1,441.55 | 1,364.95 | 1,381.70 | 1,381.70 | -2.64% | 10,922 |
| Mar 19, 2026 | 1,413.50 | 1,442.60 | 1,400.75 | 1,419.20 | 1,419.20 | -1.34% | 23,800 |
| Mar 18, 2026 | 1,455.10 | 1,467.00 | 1,433.20 | 1,438.50 | 1,438.50 | -0.16% | 8,755 |
| Mar 17, 2026 | 1,481.90 | 1,481.90 | 1,433.15 | 1,440.75 | 1,440.75 | -1.81% | 8,334 |
| Mar 16, 2026 | 1,442.10 | 1,509.75 | 1,420.05 | 1,467.35 | 1,467.35 | 1.03% | 46,169 |
| Mar 13, 2026 | 1,465.00 | 1,499.50 | 1,427.90 | 1,452.35 | 1,452.35 | -1.08% | 24,709 |
| Mar 12, 2026 | 1,452.00 | 1,494.55 | 1,405.90 | 1,468.25 | 1,468.25 | 1.06% | 48,877 |
| Mar 11, 2026 | 1,445.20 | 1,475.75 | 1,423.30 | 1,452.85 | 1,452.85 | 1.28% | 16,610 |
| Mar 10, 2026 | 1,511.85 | 1,511.85 | 1,420.00 | 1,434.55 | 1,434.55 | -1.36% | 18,209 |
| Mar 9, 2026 | 1,500.40 | 1,515.90 | 1,436.80 | 1,454.40 | 1,454.40 | -3.91% | 432,993 |
| Mar 6, 2026 | 1,472.55 | 1,529.40 | 1,472.55 | 1,513.55 | 1,513.55 | 3.11% | 79,139 |
| Mar 5, 2026 | 1,414.65 | 1,474.00 | 1,412.05 | 1,467.90 | 1,467.90 | 3.76% | 30,465 |
| Mar 4, 2026 | 1,390.15 | 1,423.75 | 1,351.30 | 1,414.70 | 1,414.70 | 0.34% | 30,491 |
| Mar 2, 2026 | 1,276.50 | 1,422.15 | 1,276.50 | 1,409.85 | 1,409.85 | 1.02% | 50,011 |
| Feb 27, 2026 | 1,392.10 | 1,400.55 | 1,362.95 | 1,395.55 | 1,395.55 | -0.22% | 17,206 |
| Feb 26, 2026 | 1,404.50 | 1,425.40 | 1,382.50 | 1,398.60 | 1,398.60 | -0.41% | 12,594 |
| Feb 25, 2026 | 1,375.75 | 1,425.00 | 1,375.75 | 1,404.35 | 1,404.35 | 0.62% | 14,472 |
| Feb 24, 2026 | 1,381.30 | 1,415.25 | 1,360.05 | 1,395.65 | 1,395.65 | -0.30% | 15,892 |
| Feb 23, 2026 | 1,414.10 | 1,428.85 | 1,383.60 | 1,399.90 | 1,399.90 | -1.06% | 9,317 |
| Feb 20, 2026 | 1,421.50 | 1,432.00 | 1,409.15 | 1,414.90 | 1,414.90 | -0.46% | 11,659 |
| Feb 19, 2026 | 1,428.95 | 1,437.20 | 1,408.00 | 1,421.50 | 1,419.00 | 0.44% | 21,467 |
| Feb 18, 2026 | 1,427.40 | 1,441.00 | 1,394.50 | 1,415.30 | 1,412.81 | -0.84% | 29,223 |
| Feb 17, 2026 | 1,412.05 | 1,475.00 | 1,406.30 | 1,427.35 | 1,424.84 | 1.06% | 76,999 |
| Feb 16, 2026 | 1,382.30 | 1,418.35 | 1,377.65 | 1,412.40 | 1,409.92 | 2.35% | 66,770 |
| Feb 13, 2026 | 1,337.10 | 1,392.00 | 1,336.40 | 1,379.95 | 1,377.52 | 3.26% | 599,285 |
| Feb 12, 2026 | 1,359.35 | 1,435.75 | 1,287.80 | 1,336.40 | 1,334.05 | 1.04% | 337,951 |
| Feb 11, 2026 | 1,270.70 | 1,328.00 | 1,245.00 | 1,322.70 | 1,320.37 | 4.75% | 48,933 |
| Feb 10, 2026 | 1,221.00 | 1,272.00 | 1,205.05 | 1,262.75 | 1,260.53 | 3.51% | 34,457 |
| Feb 9, 2026 | 1,175.15 | 1,222.95 | 1,175.15 | 1,219.90 | 1,217.75 | 3.92% | 12,231 |
| Feb 6, 2026 | 1,185.30 | 1,192.55 | 1,155.30 | 1,173.90 | 1,171.84 | -1.77% | 6,049 |
| Feb 5, 2026 | 1,228.20 | 1,230.70 | 1,192.70 | 1,195.00 | 1,192.90 | -2.70% | 4,602 |
| Feb 4, 2026 | 1,124.05 | 1,245.70 | 1,124.05 | 1,228.20 | 1,226.04 | 4.43% | 12,925 |
| Feb 3, 2026 | 1,209.45 | 1,209.45 | 1,143.35 | 1,176.15 | 1,174.08 | 2.17% | 14,560 |
| Feb 2, 2026 | 1,138.05 | 1,155.00 | 1,100.45 | 1,151.20 | 1,149.18 | 0.98% | 9,003 |
| Feb 1, 2026 | 1,174.30 | 1,174.35 | 1,104.05 | 1,140.00 | 1,138.00 | -2.83% | 7,106 |
| Jan 30, 2026 | 1,115.00 | 1,187.85 | 1,111.05 | 1,173.20 | 1,171.14 | 4.84% | 48,100 |
| Jan 29, 2026 | 1,105.55 | 1,131.00 | 1,076.70 | 1,119.00 | 1,117.03 | 0.52% | 16,685 |
| Jan 28, 2026 | 1,098.50 | 1,119.65 | 1,095.00 | 1,113.25 | 1,111.29 | 1.60% | 8,029 |
| Jan 27, 2026 | 1,094.80 | 1,110.30 | 1,073.90 | 1,095.75 | 1,093.82 | 0.14% | 46,005 |
| Jan 23, 2026 | 1,119.85 | 1,125.85 | 1,089.65 | 1,094.20 | 1,092.28 | -1.67% | 6,354 |
| Jan 22, 2026 | 1,104.40 | 1,129.55 | 1,096.10 | 1,112.80 | 1,110.84 | 0.77% | 17,879 |
| Jan 21, 2026 | 1,085.05 | 1,120.00 | 1,058.00 | 1,104.30 | 1,102.36 | 0.38% | 26,291 |
| Jan 20, 2026 | 1,115.15 | 1,131.00 | 1,085.80 | 1,100.10 | 1,098.17 | -2.77% | 21,086 |
| Jan 19, 2026 | 1,156.25 | 1,159.40 | 1,125.20 | 1,131.45 | 1,129.46 | -3.39% | 20,710 |
| Jan 16, 2026 | 1,144.45 | 1,191.40 | 1,144.45 | 1,171.15 | 1,169.09 | 0.35% | 18,783 |
| Jan 14, 2026 | 1,148.60 | 1,172.45 | 1,138.25 | 1,167.10 | 1,165.05 | 1.62% | 10,517 |