Kirloskar Brothers Limited (NSE:KIRLOSBROS)
India · Delayed Price · Currency is INR 1,867.10
-103.80 (-5.27%)
Aug 1, 2025, 3:30 PM IST
Kirloskar Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,972.80 | 2,006.70 | 1,842.00 | 1,867.10 | 1,867.10 | -5.27% | 230,504 |
| 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 |
| Jun 20, 2025 | 1,796.60 | 1,822.90 | 1,776.10 | 1,801.20 | 1,795.02 | -0.19% | 97,929 |
| Jun 19, 2025 | 1,801.70 | 1,844.00 | 1,791.00 | 1,804.60 | 1,798.41 | 0.16% | 58,485 |
| Jun 18, 2025 | 1,800.00 | 1,818.90 | 1,773.00 | 1,801.70 | 1,795.52 | 0.09% | 36,363 |
| Jun 17, 2025 | 1,814.60 | 1,846.00 | 1,792.20 | 1,800.00 | 1,793.83 | -1.21% | 51,917 |
| Jun 16, 2025 | 1,827.00 | 1,838.90 | 1,778.40 | 1,822.10 | 1,815.85 | -0.29% | 51,038 |
| Jun 13, 2025 | 1,800.00 | 1,867.00 | 1,794.50 | 1,827.40 | 1,821.13 | -0.86% | 55,587 |
| Jun 12, 2025 | 1,830.90 | 1,909.80 | 1,828.00 | 1,843.20 | 1,836.88 | 0.88% | 202,042 |
| Jun 11, 2025 | 1,842.50 | 1,880.00 | 1,816.00 | 1,827.10 | 1,820.83 | -1.14% | 68,508 |
| Jun 10, 2025 | 1,840.60 | 1,864.40 | 1,815.10 | 1,848.10 | 1,841.76 | 1.16% | 63,502 |
| Jun 9, 2025 | 1,779.50 | 1,838.00 | 1,770.40 | 1,826.90 | 1,820.63 | 2.97% | 84,428 |
| Jun 6, 2025 | 1,782.00 | 1,793.90 | 1,765.00 | 1,774.20 | 1,768.11 | -0.44% | 32,609 |
| Jun 5, 2025 | 1,770.20 | 1,790.00 | 1,761.40 | 1,782.00 | 1,775.89 | 0.67% | 38,153 |
| Jun 4, 2025 | 1,770.00 | 1,794.10 | 1,758.20 | 1,770.20 | 1,764.13 | 0.62% | 40,534 |
| Jun 3, 2025 | 1,775.00 | 1,794.00 | 1,753.10 | 1,759.30 | 1,753.26 | -1.17% | 54,324 |
| Jun 2, 2025 | 1,838.90 | 1,839.50 | 1,771.10 | 1,780.20 | 1,774.09 | -1.77% | 55,857 |
| May 30, 2025 | 1,775.00 | 1,825.00 | 1,750.50 | 1,812.20 | 1,805.98 | 2.98% | 116,504 |
| May 29, 2025 | 1,751.30 | 1,770.10 | 1,740.00 | 1,759.80 | 1,753.76 | 0.68% | 40,189 |
| May 28, 2025 | 1,844.00 | 1,844.00 | 1,734.30 | 1,748.00 | 1,742.00 | -3.78% | 116,898 |
| May 27, 2025 | 1,830.00 | 1,853.30 | 1,797.80 | 1,816.60 | 1,810.37 | -0.92% | 38,586 |
| May 26, 2025 | 1,837.70 | 1,867.90 | 1,829.90 | 1,833.40 | 1,827.11 | -0.23% | 29,632 |