Kirloskar Brothers Limited (NSE:KIRLOSBROS)
India flag India · Delayed Price · Currency is INR
1,954.20
-14.60 (-0.74%)
Sep 26, 2025, 3:30 PM IST

Kirloskar Brothers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20251,998.002,084.401,922.801,954.201,954.20-0.74%288,131
Sep 25, 20251,994.002,016.001,965.601,968.801,968.80-0.67%28,364
Sep 24, 20251,996.802,008.001,970.701,982.101,982.10-0.16%32,386
Sep 23, 20252,023.702,031.101,976.901,985.201,985.20-1.63%34,423
Sep 22, 20252,054.002,105.002,009.202,018.002,018.00-1.78%99,989
Sep 19, 20252,076.002,083.202,044.002,054.602,054.60-0.96%72,778
Sep 18, 20252,101.002,115.002,064.002,074.602,074.60-0.37%70,267
Sep 17, 20252,060.902,090.002,031.502,082.302,082.302.04%81,389
Sep 16, 20251,996.002,098.001,983.602,040.602,040.602.69%292,627
Sep 15, 20251,967.001,996.001,951.001,987.201,987.200.48%46,119
Sep 12, 20251,992.502,020.901,975.001,977.801,977.80-0.15%38,781
Sep 11, 20251,970.002,005.601,969.901,980.701,980.700.47%31,728
Sep 10, 20251,968.302,001.001,965.801,971.401,971.400.16%29,368
Sep 9, 20252,000.002,007.201,964.001,968.301,968.30-0.47%31,198
Sep 8, 20251,994.402,017.101,967.901,977.601,977.60-0.84%36,666
Sep 5, 20252,030.502,031.401,972.001,994.401,994.40-1.19%53,524
Sep 4, 20252,052.002,059.902,009.202,018.502,018.50-1.09%37,576
Sep 3, 20252,008.002,053.001,990.402,040.802,040.801.63%64,349
Sep 2, 20251,982.002,016.501,970.002,008.002,008.001.61%44,471
Sep 1, 20251,950.002,009.001,931.601,976.101,976.101.78%40,838
Aug 29, 20251,980.001,994.401,935.001,941.601,941.60-2.23%40,844
Aug 28, 20252,002.502,016.901,971.601,985.801,985.80-1.63%66,720
Aug 26, 20252,019.902,029.001,965.902,018.702,018.70-0.75%222,672
Aug 25, 20251,964.902,075.001,960.902,034.002,034.004.68%527,618
Aug 22, 20251,990.402,005.001,934.001,943.101,943.10-2.22%78,943
Aug 21, 20251,978.802,004.801,960.501,987.201,987.200.92%66,851
Aug 20, 20251,946.701,989.001,940.101,969.001,969.001.15%86,313
Aug 19, 20251,907.001,953.701,888.001,946.701,946.703.16%108,824
Aug 18, 20251,910.401,910.501,857.101,887.001,887.00-0.02%60,159
Aug 14, 20251,907.801,907.801,880.001,887.401,887.40-0.26%42,759
Aug 13, 20251,880.001,903.001,875.001,892.401,892.400.74%35,292
Aug 12, 20251,878.501,897.401,862.201,878.501,878.500.26%61,905
Aug 11, 20251,890.001,903.401,857.101,873.701,873.70-0.90%76,418
Aug 8, 20251,888.001,954.001,885.601,890.801,890.80-3.79%154,278
Aug 7, 20251,879.001,999.201,879.001,965.301,965.305.02%1,427,943
Aug 6, 20251,871.001,893.201,856.301,871.401,871.400.28%97,674
Aug 5, 20251,869.001,878.901,845.201,866.201,866.200.45%78,463
Aug 4, 20251,860.001,882.501,802.001,857.801,857.80-0.50%200,079
Aug 1, 20251,972.802,006.701,842.001,867.101,867.10-5.27%230,518
Jul 31, 20251,910.102,023.001,880.001,970.901,970.902.53%366,938
Jul 30, 20251,954.601,954.601,915.101,922.201,922.20-0.84%55,125
Jul 29, 20251,938.201,958.401,905.001,938.401,938.400.61%134,985
Jul 28, 20251,987.902,007.801,920.001,926.701,926.70-2.72%99,236
Jul 25, 20252,035.002,071.901,970.001,980.501,980.50-2.95%101,513
Jul 24, 20252,079.002,090.002,032.602,040.602,033.60-1.40%80,798
Jul 23, 20252,089.002,099.802,056.402,069.502,062.40-0.71%89,444
Jul 22, 20252,102.002,136.102,072.102,084.402,077.25-0.34%121,339
Jul 21, 20252,126.102,128.902,060.502,091.502,084.33-1.62%156,897
Jul 18, 20252,179.902,201.102,112.502,126.002,118.71-3.16%189,634
Jul 17, 20252,241.402,257.902,172.202,195.402,187.87-1.24%274,335