Kirloskar Brothers Limited (NSE:KIRLOSBROS)
India · Delayed Price · Currency is INR 1,650.00
+32.60 (2.02%)
Jan 7, 2026, 11:50 AM IST
Kirloskar Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 1,594.00 | 1,600.00 | 1,530.70 | 1,537.50 | 1,537.50 | -3.64% | 40,793 |
| Dec 5, 2025 | 1,633.20 | 1,636.20 | 1,584.00 | 1,595.50 | 1,595.50 | -2.31% | 32,449 |
| Dec 4, 2025 | 1,639.00 | 1,663.00 | 1,630.00 | 1,633.30 | 1,633.30 | -0.35% | 27,072 |
| Dec 3, 2025 | 1,664.20 | 1,666.80 | 1,634.50 | 1,639.00 | 1,639.00 | -1.27% | 22,348 |
| Dec 2, 2025 | 1,687.20 | 1,691.40 | 1,653.50 | 1,660.00 | 1,660.00 | -1.51% | 30,062 |
| Dec 1, 2025 | 1,690.30 | 1,707.70 | 1,675.50 | 1,685.50 | 1,685.50 | -0.28% | 19,063 |
| Nov 28, 2025 | 1,687.20 | 1,699.00 | 1,680.00 | 1,690.30 | 1,690.30 | 0.18% | 15,933 |
| Nov 27, 2025 | 1,720.00 | 1,721.70 | 1,680.00 | 1,687.20 | 1,687.20 | -1.19% | 27,969 |
| Nov 26, 2025 | 1,687.00 | 1,725.00 | 1,674.20 | 1,707.50 | 1,707.50 | 1.59% | 30,640 |
| Nov 25, 2025 | 1,742.00 | 1,742.00 | 1,676.00 | 1,680.70 | 1,680.70 | -2.88% | 58,558 |
| Nov 24, 2025 | 1,695.50 | 1,750.10 | 1,655.00 | 1,730.50 | 1,730.50 | 1.66% | 56,423 |
| Nov 21, 2025 | 1,732.00 | 1,735.60 | 1,699.00 | 1,702.30 | 1,702.30 | -2.12% | 27,578 |
| Nov 20, 2025 | 1,752.00 | 1,769.40 | 1,735.00 | 1,739.10 | 1,739.10 | -0.74% | 21,570 |
| Nov 19, 2025 | 1,743.00 | 1,758.00 | 1,734.70 | 1,752.00 | 1,752.00 | 0.42% | 28,053 |
| Nov 18, 2025 | 1,768.40 | 1,772.20 | 1,731.20 | 1,744.70 | 1,744.70 | -1.14% | 33,936 |
| Nov 17, 2025 | 1,734.10 | 1,789.50 | 1,733.40 | 1,764.90 | 1,764.90 | 1.85% | 50,557 |
| Nov 14, 2025 | 1,734.00 | 1,763.50 | 1,725.00 | 1,732.90 | 1,732.90 | -0.07% | 37,031 |
| Nov 13, 2025 | 1,767.00 | 1,777.00 | 1,720.00 | 1,734.10 | 1,734.10 | -1.48% | 61,457 |
| Nov 12, 2025 | 1,711.30 | 1,807.00 | 1,681.00 | 1,760.20 | 1,760.20 | 3.25% | 194,686 |
| Nov 11, 2025 | 1,693.40 | 1,717.00 | 1,670.20 | 1,704.80 | 1,704.80 | 0.67% | 45,879 |
| Nov 10, 2025 | 1,728.40 | 1,730.00 | 1,685.60 | 1,693.40 | 1,693.40 | -1.27% | 52,646 |
| Nov 7, 2025 | 1,815.00 | 1,815.00 | 1,699.90 | 1,715.20 | 1,715.20 | -4.85% | 123,178 |
| Nov 6, 2025 | 1,869.20 | 1,875.10 | 1,780.00 | 1,802.70 | 1,802.70 | -3.16% | 61,451 |
| Nov 4, 2025 | 1,861.00 | 1,899.00 | 1,831.00 | 1,861.50 | 1,861.50 | -1.61% | 85,436 |
| Nov 3, 2025 | 1,887.00 | 1,900.00 | 1,837.00 | 1,892.00 | 1,892.00 | 0.93% | 62,673 |
| Oct 31, 2025 | 1,914.20 | 1,933.30 | 1,866.60 | 1,874.50 | 1,874.50 | -1.67% | 59,950 |
| Oct 30, 2025 | 1,910.70 | 1,935.10 | 1,902.00 | 1,906.30 | 1,906.30 | -0.23% | 29,696 |
| Oct 29, 2025 | 1,922.20 | 1,943.30 | 1,904.20 | 1,910.70 | 1,910.70 | -0.99% | 26,071 |
| Oct 28, 2025 | 1,892.00 | 1,966.20 | 1,892.00 | 1,929.80 | 1,929.80 | 2.01% | 82,768 |
| Oct 27, 2025 | 1,920.90 | 1,962.40 | 1,885.50 | 1,891.70 | 1,891.70 | -1.79% | 55,774 |