Kirloskar Oil Engines Limited (BOM:533293)
India · Delayed Price · Currency is INR 2,492.25
+66.45 (2.74%)
At close: Jul 10, 2026
BOM:533293 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 2,452.55 | 2,499.95 | 2,435.00 | 2,492.25 | 2,492.25 | 2.74% | 137,672 |
| Jul 9, 2026 | 2,300.50 | 2,435.50 | 2,300.00 | 2,425.80 | 2,425.80 | 6.67% | 124,947 |
| Jul 8, 2026 | 2,290.65 | 2,327.60 | 2,250.25 | 2,274.15 | 2,274.15 | 0.22% | 52,970 |
| Jul 7, 2026 | 2,288.80 | 2,359.00 | 2,241.30 | 2,269.20 | 2,269.20 | 0.14% | 79,675 |
| Jul 6, 2026 | 2,280.25 | 2,410.00 | 2,255.85 | 2,266.10 | 2,266.10 | 1.53% | 196,815 |
| Jul 3, 2026 | 2,340.05 | 2,345.05 | 2,222.00 | 2,231.90 | 2,231.90 | -3.85% | 34,475 |
| Jul 2, 2026 | 2,350.00 | 2,411.35 | 2,302.35 | 2,321.20 | 2,321.20 | -0.83% | 28,376 |
| Jul 1, 2026 | 2,405.55 | 2,460.00 | 2,334.00 | 2,340.65 | 2,340.65 | -0.98% | 40,444 |
| Jun 30, 2026 | 2,443.10 | 2,455.05 | 2,350.15 | 2,363.90 | 2,363.90 | -3.23% | 59,840 |
| Jun 29, 2026 | 2,482.85 | 2,493.70 | 2,392.75 | 2,442.80 | 2,442.80 | -1.67% | 64,895 |
| Jun 25, 2026 | 2,563.95 | 2,563.95 | 2,455.50 | 2,484.30 | 2,484.30 | -2.98% | 81,161 |
| Jun 24, 2026 | 2,469.95 | 2,593.90 | 2,425.00 | 2,560.60 | 2,560.60 | 2.63% | 249,236 |
| Jun 23, 2026 | 2,490.40 | 2,720.35 | 2,436.80 | 2,495.00 | 2,495.00 | 4.36% | 1,017,602 |
| Jun 22, 2026 | 2,100.35 | 2,390.80 | 2,100.35 | 2,390.80 | 2,390.80 | 20.00% | 329,285 |
| Jun 19, 2026 | 1,982.20 | 2,022.80 | 1,949.30 | 1,992.35 | 1,992.35 | 0.51% | 14,351 |
| Jun 18, 2026 | 2,006.40 | 2,051.00 | 1,971.00 | 1,982.20 | 1,982.20 | -0.53% | 38,139 |
| Jun 17, 2026 | 1,919.00 | 2,014.75 | 1,918.45 | 1,992.75 | 1,992.75 | 3.73% | 273,469 |
| Jun 16, 2026 | 1,950.75 | 1,957.05 | 1,912.25 | 1,921.15 | 1,921.15 | -0.59% | 16,618 |
| Jun 15, 2026 | 1,954.35 | 1,974.80 | 1,915.00 | 1,932.50 | 1,932.50 | 2.34% | 118,663 |
| Jun 12, 2026 | 1,808.00 | 1,902.50 | 1,805.80 | 1,888.40 | 1,888.40 | 5.06% | 26,532 |
| Jun 11, 2026 | 1,806.10 | 1,846.10 | 1,792.50 | 1,797.50 | 1,797.50 | -1.24% | 22,139 |
| Jun 10, 2026 | 1,843.85 | 1,871.00 | 1,807.25 | 1,820.00 | 1,820.00 | -1.70% | 42,469 |
| Jun 9, 2026 | 1,869.30 | 1,879.15 | 1,834.05 | 1,851.55 | 1,851.55 | -0.26% | 11,365 |
| Jun 8, 2026 | 1,860.25 | 1,907.30 | 1,835.00 | 1,856.40 | 1,856.40 | -2.87% | 29,122 |
| Jun 5, 2026 | 1,951.25 | 1,974.00 | 1,902.45 | 1,911.35 | 1,911.35 | -2.00% | 18,701 |
| Jun 4, 2026 | 1,895.95 | 1,980.55 | 1,868.45 | 1,950.40 | 1,950.40 | 3.17% | 76,227 |
| Jun 3, 2026 | 1,867.45 | 1,910.55 | 1,855.40 | 1,890.40 | 1,890.40 | 1.59% | 37,906 |
| Jun 2, 2026 | 1,899.15 | 1,940.00 | 1,840.00 | 1,860.90 | 1,860.90 | -2.86% | 29,215 |
| Jun 1, 2026 | 1,919.15 | 1,989.50 | 1,884.30 | 1,915.70 | 1,915.70 | -0.64% | 43,134 |
| May 29, 2026 | 1,833.95 | 1,941.75 | 1,821.45 | 1,928.00 | 1,928.00 | 5.31% | 86,530 |
| May 27, 2026 | 1,745.00 | 1,834.75 | 1,745.00 | 1,830.80 | 1,830.80 | 4.60% | 49,976 |
| May 26, 2026 | 1,694.60 | 1,773.25 | 1,694.55 | 1,750.35 | 1,750.35 | 2.83% | 29,524 |
| May 25, 2026 | 1,679.65 | 1,735.65 | 1,658.00 | 1,702.20 | 1,702.20 | 1.94% | 17,418 |
| May 22, 2026 | 1,675.00 | 1,703.30 | 1,650.70 | 1,669.85 | 1,669.85 | -0.30% | 19,398 |
| May 21, 2026 | 1,682.95 | 1,690.00 | 1,654.60 | 1,674.95 | 1,674.95 | 0.72% | 11,325 |
| May 20, 2026 | 1,660.50 | 1,677.00 | 1,631.10 | 1,663.00 | 1,663.00 | 0.15% | 22,908 |
| May 19, 2026 | 1,696.05 | 1,702.00 | 1,633.85 | 1,660.50 | 1,660.50 | -2.27% | 417,834 |
| May 18, 2026 | 1,740.00 | 1,740.00 | 1,671.75 | 1,699.10 | 1,699.10 | -2.60% | 33,370 |
| May 15, 2026 | 1,619.15 | 1,758.80 | 1,537.65 | 1,744.40 | 1,744.40 | 9.37% | 192,087 |
| May 14, 2026 | 1,616.20 | 1,642.50 | 1,580.85 | 1,594.95 | 1,594.95 | -0.31% | 15,086 |
| May 13, 2026 | 1,554.25 | 1,649.90 | 1,554.25 | 1,599.85 | 1,599.85 | 2.43% | 32,064 |
| May 12, 2026 | 1,331.15 | 1,656.70 | 1,331.15 | 1,561.85 | 1,561.85 | -5.96% | 47,149 |
| May 11, 2026 | 1,738.90 | 1,738.90 | 1,653.95 | 1,660.75 | 1,660.75 | -3.87% | 12,020 |
| May 8, 2026 | 1,728.00 | 1,750.35 | 1,721.65 | 1,727.60 | 1,727.60 | 0.02% | 21,602 |
| May 7, 2026 | 1,708.85 | 1,762.00 | 1,708.85 | 1,727.20 | 1,727.20 | 0.95% | 26,368 |
| May 6, 2026 | 1,739.00 | 1,753.25 | 1,666.50 | 1,710.95 | 1,710.95 | -1.50% | 20,399 |
| May 5, 2026 | 1,740.70 | 1,749.95 | 1,716.00 | 1,736.95 | 1,736.95 | 0.89% | 70,853 |
| May 4, 2026 | 1,672.10 | 1,753.00 | 1,672.10 | 1,721.70 | 1,721.70 | 1.07% | 26,396 |
| Apr 30, 2026 | 1,698.80 | 1,725.80 | 1,685.00 | 1,703.45 | 1,703.45 | 0.29% | 51,964 |
| Apr 29, 2026 | 1,735.40 | 1,747.10 | 1,694.70 | 1,698.55 | 1,698.55 | -1.56% | 21,654 |