Skip to main content
logo
Kirloskar Oil Engines Limited (BOM:533293)
India flag India · Delayed Price · Currency is INR
2,042.25
+1.60 (0.08%)
At close: Sep 16, 2026

BOM:533293 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%99,445
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
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