Skip to main content
logo
Kirloskar Oil Engines Limited (BOM:533293)
India flag India · Delayed Price · Currency is INR
2,272.45
+28.80 (1.28%)
At close: Oct 6, 2026

BOM:533293 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20262,267.202,287.452,206.002,230.202,230.20-1.86%22,718
Oct 6, 20262,260.002,275.002,221.152,272.452,272.451.28%45,080
Oct 5, 20262,285.002,341.502,232.852,243.652,243.650.09%22,279
Oct 1, 20262,322.952,322.952,211.552,241.602,241.60-2.71%45,002
Sep 30, 20262,372.552,379.852,241.452,304.052,304.05-4.17%126,017
Sep 29, 20262,146.952,439.002,127.952,404.302,404.3012.33%263,829
Sep 28, 20262,138.002,159.902,087.002,140.402,140.400.18%13,420
Sep 25, 20262,160.052,187.302,125.352,136.502,136.50-1.37%62,159
Sep 24, 20262,200.752,251.702,158.252,166.202,166.20-2.39%38,191
Sep 23, 20262,159.252,234.802,120.852,219.352,219.352.85%13,055
Sep 22, 20262,174.752,177.552,140.002,157.802,157.801.21%9,362
Sep 21, 20262,160.002,185.402,125.002,132.102,132.10-1.29%12,437
Sep 18, 20262,102.702,169.052,102.702,160.002,160.001.94%13,022
Sep 17, 20262,041.002,154.502,031.602,118.802,118.803.75%24,550
Sep 16, 20262,046.502,059.751,933.602,042.252,042.250.08%54,043
Sep 15, 20262,193.202,211.852,029.452,040.652,040.65-5.86%170,027
Sep 11, 20262,213.302,230.002,154.802,167.652,167.65-1.71%20,371
Sep 10, 20262,205.702,250.402,184.352,205.302,205.30-0.74%18,325
Sep 9, 20262,280.002,315.002,196.702,221.652,221.65-2.26%99,450
Sep 8, 20262,173.852,284.102,166.102,273.102,273.104.58%128,932
Sep 7, 20262,180.002,216.802,155.052,173.602,173.60-1.35%74,147
Sep 4, 20262,278.952,282.302,182.452,203.352,203.35-2.82%33,664
Sep 3, 20262,194.952,287.002,116.602,267.402,267.404.93%47,329
Sep 2, 20262,150.002,179.902,091.152,160.852,160.851.04%27,950
Sep 1, 20262,093.902,144.802,080.002,138.552,138.551.84%25,230
Aug 31, 20262,116.152,116.752,056.252,099.902,099.90-1.10%14,164
Aug 28, 20262,137.302,141.802,092.352,123.302,123.301.13%11,019
Aug 27, 20262,041.252,119.152,024.852,099.652,099.652.94%65,249
Aug 26, 20262,050.452,060.002,030.202,039.752,039.750.50%9,164
Aug 25, 20262,069.002,082.352,027.002,029.652,029.65-1.82%10,357
Aug 24, 20262,080.152,117.302,056.402,067.252,067.25-1.70%18,337
Aug 21, 20262,161.102,161.102,076.702,102.902,102.90-2.12%24,680
Aug 20, 20262,114.802,175.002,083.852,148.502,148.503.20%33,436
Aug 19, 20262,120.502,120.502,066.002,081.952,081.95-2.04%19,456
Aug 18, 20262,121.102,130.002,078.002,125.202,125.201.17%10,459
Aug 17, 20262,099.952,122.002,068.302,100.702,100.700.04%42,501
Aug 14, 20262,066.552,111.002,066.552,099.952,099.951.92%24,271
Aug 13, 20262,096.652,120.002,048.002,060.352,060.350.31%33,189
Aug 12, 20262,122.502,122.502,039.402,054.002,054.00-2.25%18,874
Aug 11, 20262,149.252,149.252,055.002,101.352,101.35-1.40%25,028
Aug 10, 20262,142.802,145.002,043.852,131.102,131.10-1.50%67,327
Aug 7, 20261,980.202,214.201,980.202,163.552,163.55-3.58%135,049
Aug 6, 20262,230.302,276.402,200.002,243.952,243.950.09%19,721
Aug 5, 20262,299.152,306.002,221.802,241.852,241.85-1.26%14,996
Aug 4, 20262,229.602,285.002,229.552,270.352,270.352.56%23,809
Aug 3, 20262,175.302,244.002,157.052,213.752,213.751.06%23,542
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