Kirloskar Brothers Limited (NSE:KIRLOSBROS)
India · Delayed Price · Currency is INR 1,615.00
-27.40 (-1.67%)
Feb 19, 2026, 11:20 AM IST
Kirloskar Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1,640.00 | 1,651.80 | 1,622.00 | 1,640.00 | - | -0.44% | 36,466 |
| Feb 17, 2026 | 1,609.50 | 1,655.00 | 1,609.50 | 1,647.20 | 1,647.20 | 2.36% | 70,970 |
| Feb 16, 2026 | 1,600.60 | 1,623.60 | 1,587.00 | 1,609.30 | 1,609.30 | 0.29% | 26,986 |
| Feb 13, 2026 | 1,610.80 | 1,615.50 | 1,576.20 | 1,604.60 | 1,604.60 | -0.88% | 33,026 |
| Feb 12, 2026 | 1,641.90 | 1,642.70 | 1,601.10 | 1,618.90 | 1,618.90 | -1.40% | 47,133 |
| Feb 11, 2026 | 1,625.00 | 1,649.70 | 1,612.00 | 1,641.90 | 1,641.90 | 1.36% | 50,972 |
| Feb 10, 2026 | 1,617.00 | 1,638.30 | 1,609.40 | 1,619.90 | 1,619.90 | 0.12% | 43,894 |
| Feb 9, 2026 | 1,614.90 | 1,650.00 | 1,590.30 | 1,617.90 | 1,617.90 | 0.89% | 148,151 |
| Feb 6, 2026 | 1,545.20 | 1,675.00 | 1,545.20 | 1,603.60 | 1,603.60 | 3.78% | 1,644,409 |
| Feb 5, 2026 | 1,558.50 | 1,589.90 | 1,532.50 | 1,545.20 | 1,545.20 | -1.53% | 31,060 |
| Feb 4, 2026 | 1,590.00 | 1,604.60 | 1,558.50 | 1,569.20 | 1,569.20 | -1.96% | 50,515 |
| Feb 3, 2026 | 1,576.90 | 1,627.00 | 1,557.90 | 1,600.60 | 1,600.60 | 4.84% | 142,247 |
| Feb 2, 2026 | 1,491.20 | 1,538.70 | 1,474.40 | 1,526.70 | 1,526.70 | 2.44% | 67,965 |
| Feb 1, 2026 | 1,566.30 | 1,581.30 | 1,484.70 | 1,490.40 | 1,490.40 | -4.85% | 44,777 |
| Jan 30, 2026 | 1,500.00 | 1,592.10 | 1,476.30 | 1,566.30 | 1,566.30 | 4.97% | 100,265 |
| Jan 29, 2026 | 1,525.00 | 1,525.50 | 1,487.20 | 1,492.10 | 1,492.10 | -1.80% | 20,917 |
| Jan 28, 2026 | 1,498.50 | 1,525.00 | 1,490.90 | 1,519.40 | 1,519.40 | 2.00% | 17,820 |
| Jan 27, 2026 | 1,490.60 | 1,518.90 | 1,462.70 | 1,489.60 | 1,489.60 | -0.07% | 36,662 |
| Jan 23, 2026 | 1,512.00 | 1,512.00 | 1,488.50 | 1,490.60 | 1,490.60 | -1.41% | 57,724 |
| Jan 22, 2026 | 1,485.20 | 1,518.90 | 1,470.00 | 1,511.90 | 1,511.90 | 1.82% | 33,913 |
| Jan 21, 2026 | 1,479.00 | 1,502.90 | 1,449.90 | 1,484.90 | 1,484.90 | 0.66% | 73,414 |
| Jan 20, 2026 | 1,529.90 | 1,580.90 | 1,453.90 | 1,475.20 | 1,475.20 | -3.42% | 113,831 |
| Jan 19, 2026 | 1,600.20 | 1,602.00 | 1,516.80 | 1,527.50 | 1,527.50 | -4.54% | 97,210 |
| Jan 16, 2026 | 1,612.00 | 1,615.00 | 1,594.20 | 1,600.20 | 1,600.20 | -0.74% | 82,359 |
| Jan 14, 2026 | 1,610.90 | 1,627.10 | 1,603.90 | 1,612.10 | 1,612.10 | -0.57% | 15,558 |
| Jan 13, 2026 | 1,601.50 | 1,625.00 | 1,596.10 | 1,621.40 | 1,621.40 | 0.54% | 31,041 |
| Jan 12, 2026 | 1,582.00 | 1,627.70 | 1,549.40 | 1,612.70 | 1,612.70 | 0.95% | 49,265 |
| Jan 9, 2026 | 1,628.00 | 1,628.30 | 1,593.10 | 1,597.60 | 1,597.60 | -2.01% | 29,856 |
| Jan 8, 2026 | 1,628.10 | 1,645.00 | 1,616.50 | 1,630.40 | 1,630.40 | 0.07% | 25,247 |
| Jan 7, 2026 | 1,635.00 | 1,670.00 | 1,608.00 | 1,629.20 | 1,629.20 | 0.73% | 99,288 |
| Jan 6, 2026 | 1,647.40 | 1,650.40 | 1,611.30 | 1,617.40 | 1,617.40 | -1.82% | 35,257 |
| Jan 5, 2026 | 1,649.90 | 1,685.00 | 1,617.00 | 1,647.40 | 1,647.40 | 0.14% | 143,997 |
| Jan 2, 2026 | 1,611.30 | 1,652.60 | 1,611.30 | 1,645.10 | 1,645.10 | 2.13% | 52,325 |
| Jan 1, 2026 | 1,624.70 | 1,624.70 | 1,589.00 | 1,610.80 | 1,610.80 | 0.04% | 56,233 |
| Dec 31, 2025 | 1,610.00 | 1,620.90 | 1,605.70 | 1,610.20 | 1,610.20 | -0.41% | 25,115 |
| Dec 30, 2025 | 1,585.50 | 1,670.00 | 1,575.10 | 1,616.90 | 1,616.90 | 1.98% | 160,680 |
| Dec 29, 2025 | 1,601.00 | 1,602.70 | 1,565.10 | 1,585.50 | 1,585.50 | -1.02% | 51,695 |
| Dec 26, 2025 | 1,616.00 | 1,647.70 | 1,600.00 | 1,601.80 | 1,601.80 | -0.93% | 34,252 |
| Dec 24, 2025 | 1,620.00 | 1,642.80 | 1,602.00 | 1,616.80 | 1,616.80 | -0.20% | 33,467 |
| Dec 23, 2025 | 1,642.60 | 1,650.00 | 1,613.00 | 1,620.00 | 1,620.00 | -1.22% | 31,172 |
| Dec 22, 2025 | 1,635.00 | 1,655.90 | 1,625.30 | 1,640.00 | 1,640.00 | -0.33% | 74,844 |
| Dec 19, 2025 | 1,604.00 | 1,656.00 | 1,603.00 | 1,645.40 | 1,645.40 | 2.59% | 52,884 |
| Dec 18, 2025 | 1,635.70 | 1,637.80 | 1,590.10 | 1,603.90 | 1,603.90 | -2.57% | 40,683 |
| Dec 17, 2025 | 1,654.20 | 1,659.50 | 1,627.00 | 1,646.20 | 1,646.20 | -0.07% | 208,872 |
| Dec 16, 2025 | 1,702.00 | 1,758.50 | 1,637.00 | 1,647.40 | 1,647.40 | -3.04% | 202,464 |
| Dec 15, 2025 | 1,641.80 | 1,712.00 | 1,622.00 | 1,699.00 | 1,699.00 | 3.48% | 74,750 |
| Dec 12, 2025 | 1,594.80 | 1,656.50 | 1,583.60 | 1,641.80 | 1,641.80 | 4.03% | 48,842 |
| Dec 11, 2025 | 1,561.90 | 1,590.10 | 1,543.80 | 1,578.20 | 1,578.20 | 1.04% | 22,255 |
| Dec 10, 2025 | 1,611.50 | 1,615.00 | 1,551.20 | 1,561.90 | 1,561.90 | -3.08% | 30,196 |
| Dec 9, 2025 | 1,537.50 | 1,629.00 | 1,512.50 | 1,611.50 | 1,611.50 | 4.81% | 67,955 |