Kirloskar Brothers Limited (NSE:KIRLOSBROS)
India · Delayed Price · Currency is INR 2,018.20
+10.20 (0.51%)
Sep 3, 2025, 9:30 AM IST
Kirloskar Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,982.00 | 2,016.50 | 1,970.00 | 2,008.00 | 2,008.00 | 1.61% | 44,471 |
| Sep 1, 2025 | 1,950.00 | 2,009.00 | 1,931.60 | 1,976.10 | 1,976.10 | 1.78% | 40,838 |
| Aug 29, 2025 | 1,980.00 | 1,994.40 | 1,935.00 | 1,941.60 | 1,941.60 | -2.23% | 40,844 |
| Aug 28, 2025 | 2,002.50 | 2,016.90 | 1,971.60 | 1,985.80 | 1,985.80 | -1.63% | 66,720 |
| Aug 26, 2025 | 2,019.90 | 2,029.00 | 1,965.90 | 2,018.70 | 2,018.70 | -0.75% | 222,672 |
| Aug 25, 2025 | 1,964.90 | 2,075.00 | 1,960.90 | 2,034.00 | 2,034.00 | 4.68% | 527,618 |
| Aug 22, 2025 | 1,990.40 | 2,005.00 | 1,934.00 | 1,943.10 | 1,943.10 | -2.22% | 78,943 |
| Aug 21, 2025 | 1,978.80 | 2,004.80 | 1,960.50 | 1,987.20 | 1,987.20 | 0.92% | 66,851 |
| Aug 20, 2025 | 1,946.70 | 1,989.00 | 1,940.10 | 1,969.00 | 1,969.00 | 1.15% | 86,313 |
| Aug 19, 2025 | 1,907.00 | 1,953.70 | 1,888.00 | 1,946.70 | 1,946.70 | 3.16% | 108,824 |
| Aug 18, 2025 | 1,910.40 | 1,910.50 | 1,857.10 | 1,887.00 | 1,887.00 | -0.02% | 60,159 |
| Aug 14, 2025 | 1,907.80 | 1,907.80 | 1,880.00 | 1,887.40 | 1,887.40 | -0.26% | 42,759 |
| Aug 13, 2025 | 1,880.00 | 1,903.00 | 1,875.00 | 1,892.40 | 1,892.40 | 0.74% | 35,292 |
| Aug 12, 2025 | 1,878.50 | 1,897.40 | 1,862.20 | 1,878.50 | 1,878.50 | 0.26% | 61,905 |
| Aug 11, 2025 | 1,890.00 | 1,903.40 | 1,857.10 | 1,873.70 | 1,873.70 | -0.90% | 76,418 |
| Aug 8, 2025 | 1,888.00 | 1,954.00 | 1,885.60 | 1,890.80 | 1,890.80 | -3.79% | 154,278 |
| Aug 7, 2025 | 1,879.00 | 1,999.20 | 1,879.00 | 1,965.30 | 1,965.30 | 5.02% | 1,427,943 |
| Aug 6, 2025 | 1,871.00 | 1,893.20 | 1,856.30 | 1,871.40 | 1,871.40 | 0.28% | 97,674 |
| Aug 5, 2025 | 1,869.00 | 1,878.90 | 1,845.20 | 1,866.20 | 1,866.20 | 0.45% | 78,463 |
| Aug 4, 2025 | 1,860.00 | 1,882.50 | 1,802.00 | 1,857.80 | 1,857.80 | -0.50% | 200,079 |
| Aug 1, 2025 | 1,972.80 | 2,006.70 | 1,842.00 | 1,867.10 | 1,867.10 | -5.27% | 230,518 |
| Jul 31, 2025 | 1,910.10 | 2,023.00 | 1,880.00 | 1,970.90 | 1,970.90 | 2.53% | 366,938 |
| Jul 30, 2025 | 1,954.60 | 1,954.60 | 1,915.10 | 1,922.20 | 1,922.20 | -0.84% | 55,125 |
| Jul 29, 2025 | 1,938.20 | 1,958.40 | 1,905.00 | 1,938.40 | 1,938.40 | 0.61% | 134,985 |
| Jul 28, 2025 | 1,987.90 | 2,007.80 | 1,920.00 | 1,926.70 | 1,926.70 | -2.72% | 99,236 |
| Jul 25, 2025 | 2,035.00 | 2,071.90 | 1,970.00 | 1,980.50 | 1,980.50 | -2.95% | 101,513 |
| Jul 24, 2025 | 2,079.00 | 2,090.00 | 2,032.60 | 2,040.60 | 2,033.60 | -1.40% | 80,798 |
| Jul 23, 2025 | 2,089.00 | 2,099.80 | 2,056.40 | 2,069.50 | 2,062.40 | -0.71% | 89,444 |
| Jul 22, 2025 | 2,102.00 | 2,136.10 | 2,072.10 | 2,084.40 | 2,077.25 | -0.34% | 121,339 |
| Jul 21, 2025 | 2,126.10 | 2,128.90 | 2,060.50 | 2,091.50 | 2,084.33 | -1.62% | 156,897 |
| Jul 18, 2025 | 2,179.90 | 2,201.10 | 2,112.50 | 2,126.00 | 2,118.71 | -3.16% | 189,634 |
| Jul 17, 2025 | 2,241.40 | 2,257.90 | 2,172.20 | 2,195.40 | 2,187.87 | -1.24% | 274,335 |
| Jul 16, 2025 | 2,219.00 | 2,237.00 | 2,187.00 | 2,223.00 | 2,215.37 | 0.41% | 192,811 |
| Jul 15, 2025 | 2,168.70 | 2,248.50 | 2,125.00 | 2,214.00 | 2,206.41 | 2.80% | 334,137 |
| Jul 14, 2025 | 2,170.10 | 2,198.00 | 2,142.10 | 2,153.60 | 2,146.21 | -1.83% | 183,537 |
| Jul 11, 2025 | 2,268.50 | 2,287.70 | 2,160.00 | 2,193.80 | 2,186.27 | -2.83% | 226,397 |
| Jul 10, 2025 | 2,250.00 | 2,275.50 | 2,213.80 | 2,257.60 | 2,249.86 | 0.90% | 229,887 |
| Jul 9, 2025 | 2,216.10 | 2,257.80 | 2,196.00 | 2,237.40 | 2,229.72 | 1.84% | 269,114 |
| Jul 8, 2025 | 2,298.00 | 2,342.40 | 2,185.00 | 2,196.90 | 2,189.36 | -5.06% | 283,156 |
| Jul 7, 2025 | 2,325.00 | 2,387.80 | 2,280.10 | 2,314.10 | 2,306.16 | -0.81% | 297,919 |
| Jul 4, 2025 | 2,226.30 | 2,420.00 | 2,221.00 | 2,333.00 | 2,325.00 | 4.03% | 1,060,879 |
| Jul 3, 2025 | 2,217.90 | 2,289.00 | 2,170.50 | 2,242.60 | 2,234.91 | 1.49% | 415,509 |
| Jul 2, 2025 | 2,308.50 | 2,311.00 | 2,184.20 | 2,209.70 | 2,202.12 | -4.72% | 323,043 |
| Jul 1, 2025 | 2,345.00 | 2,373.00 | 2,300.00 | 2,319.10 | 2,311.14 | -1.62% | 323,617 |
| Jun 30, 2025 | 2,300.00 | 2,390.20 | 2,253.80 | 2,357.40 | 2,349.31 | 1.27% | 1,612,239 |
| Jun 27, 2025 | 2,163.00 | 2,475.00 | 2,125.00 | 2,327.80 | 2,319.81 | 8.99% | 3,260,881 |
| Jun 26, 2025 | 2,181.00 | 2,221.00 | 2,090.10 | 2,135.80 | 2,128.47 | -1.17% | 1,362,056 |
| Jun 25, 2025 | 1,860.30 | 2,228.00 | 1,860.30 | 2,161.00 | 2,153.59 | 16.35% | 4,349,944 |
| Jun 24, 2025 | 1,923.20 | 1,940.00 | 1,846.00 | 1,857.40 | 1,851.03 | -3.39% | 118,491 |
| Jun 23, 2025 | 1,785.00 | 1,940.00 | 1,785.00 | 1,922.60 | 1,916.00 | 6.74% | 343,150 |