Skip to main content
logo
Kirloskar Oil Engines Limited (BOM:533293)
India flag India · Delayed Price · Currency is INR
2,190.45
+62.60 (2.94%)
At close: Jul 31, 2026

BOM:533293 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,167.502,275.002,150.202,190.452,190.452.94%41,373
Jul 30, 20262,191.002,191.002,110.602,132.352,127.85-2.19%13,992
Jul 29, 20262,200.252,215.102,165.002,180.002,175.40-0.58%129,555
Jul 28, 20262,298.052,298.052,176.552,192.802,188.17-4.01%52,111
Jul 27, 20262,205.602,297.702,145.502,284.302,279.484.71%22,721
Jul 24, 20262,152.102,208.002,136.202,181.552,176.95-0.07%19,656
Jul 23, 20262,170.152,235.702,154.302,183.052,178.44-0.39%23,209
Jul 22, 20262,220.152,237.502,145.002,191.502,186.88-1.41%76,141
Jul 21, 20262,232.652,275.402,214.202,222.952,218.260.14%31,108
Jul 20, 20262,274.602,315.002,213.002,219.802,215.12-1.64%38,496
Jul 17, 20262,406.752,406.752,240.002,256.852,252.09-5.76%33,480
Jul 16, 20262,459.602,459.602,351.002,394.902,389.85-0.72%14,270
Jul 15, 20262,371.152,434.502,371.152,412.202,407.112.12%23,957
Jul 14, 20262,436.202,436.202,345.002,362.152,357.17-2.93%22,094
Jul 13, 20262,485.002,569.202,420.002,433.402,428.26-2.36%83,518
Jul 10, 20262,452.552,499.952,435.002,492.252,486.992.74%137,672
Jul 9, 20262,300.502,435.502,300.002,425.802,420.686.67%124,947
Jul 8, 20262,290.652,327.602,250.252,274.152,269.350.22%52,970
Jul 7, 20262,288.802,359.002,241.302,269.202,264.410.14%79,675
Jul 6, 20262,280.252,410.002,255.852,266.102,261.321.53%196,815
Jul 3, 20262,340.052,345.052,222.002,231.902,227.19-3.85%34,475
Jul 2, 20262,350.002,411.352,302.352,321.202,316.30-0.83%28,376
Jul 1, 20262,405.552,460.002,334.002,340.652,335.71-0.98%40,444
Jun 30, 20262,443.102,455.052,350.152,363.902,358.91-3.23%59,840
Jun 29, 20262,482.852,493.702,392.752,442.802,437.64-1.67%64,895
Jun 25, 20262,563.952,563.952,455.502,484.302,479.06-2.98%81,161
Jun 24, 20262,469.952,593.902,425.002,560.602,555.202.63%249,236
Jun 23, 20262,490.402,720.352,436.802,495.002,489.734.36%1,017,602
Jun 22, 20262,100.352,390.802,100.352,390.802,385.7520.00%329,285
Jun 19, 20261,982.202,022.801,949.301,992.351,988.150.51%14,351
Jun 18, 20262,006.402,051.001,971.001,982.201,978.02-0.53%38,139
Jun 17, 20261,919.002,014.751,918.451,992.751,988.543.73%273,469
Jun 16, 20261,950.751,957.051,912.251,921.151,917.10-0.59%16,618
Jun 15, 20261,954.351,974.801,915.001,932.501,928.422.34%118,663
Jun 12, 20261,808.001,902.501,805.801,888.401,884.415.06%26,532
Jun 11, 20261,806.101,846.101,792.501,797.501,793.71-1.24%22,139
Jun 10, 20261,843.851,871.001,807.251,820.001,816.16-1.70%42,469
Jun 9, 20261,869.301,879.151,834.051,851.551,847.64-0.26%11,365
Jun 8, 20261,860.251,907.301,835.001,856.401,852.48-2.87%29,122
Jun 5, 20261,951.251,974.001,902.451,911.351,907.32-2.00%18,701
Jun 4, 20261,895.951,980.551,868.451,950.401,946.283.17%76,227
Jun 3, 20261,867.451,910.551,855.401,890.401,886.411.59%37,906
Jun 2, 20261,899.151,940.001,840.001,860.901,856.97-2.86%29,215
Jun 1, 20261,919.151,989.501,884.301,915.701,911.66-0.64%43,134
May 29, 20261,833.951,941.751,821.451,928.001,923.935.31%86,530
May 27, 20261,745.001,834.751,745.001,830.801,826.944.60%49,976
May 26, 20261,694.601,773.251,694.551,750.351,746.662.83%29,524
May 25, 20261,679.651,735.651,658.001,702.201,698.611.94%17,418
May 22, 20261,675.001,703.301,650.701,669.851,666.33-0.30%19,398
May 21, 20261,682.951,690.001,654.601,674.951,671.420.72%11,325