Kirloskar Brothers Limited (NSE:KIRLOSBROS)
India · Delayed Price · Currency is INR 1,879.00
-27.30 (-1.43%)
Oct 31, 2025, 3:29 PM IST
Kirloskar Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 1,933.00 | 1,948.70 | 1,918.00 | 1,926.10 | 1,926.10 | -0.29% | 19,635 |
| Oct 23, 2025 | 1,965.00 | 1,979.70 | 1,922.00 | 1,931.70 | 1,931.70 | -1.97% | 29,978 |
| Oct 21, 2025 | 1,974.60 | 1,983.70 | 1,965.00 | 1,970.50 | 1,970.50 | -0.21% | 4,828 |
| Oct 20, 2025 | 1,974.80 | 1,987.00 | 1,960.10 | 1,974.60 | 1,974.60 | 0.08% | 24,218 |
| Oct 17, 2025 | 1,975.00 | 1,984.90 | 1,955.30 | 1,973.00 | 1,973.00 | 0.41% | 38,497 |
| Oct 16, 2025 | 1,990.00 | 1,990.00 | 1,953.90 | 1,965.00 | 1,965.00 | -0.14% | 27,249 |
| Oct 15, 2025 | 1,995.00 | 1,995.00 | 1,944.00 | 1,967.80 | 1,967.80 | -0.12% | 54,381 |
| Oct 14, 2025 | 1,980.00 | 1,986.20 | 1,957.00 | 1,970.10 | 1,970.10 | 0.72% | 48,734 |
| Oct 13, 2025 | 1,960.00 | 1,967.50 | 1,930.00 | 1,956.00 | 1,956.00 | 0.51% | 44,848 |
| Oct 10, 2025 | 1,959.90 | 1,962.70 | 1,937.00 | 1,946.10 | 1,946.10 | -0.12% | 25,507 |
| Oct 9, 2025 | 1,994.00 | 1,994.00 | 1,935.50 | 1,948.40 | 1,948.40 | -0.84% | 33,294 |
| Oct 8, 2025 | 1,971.00 | 1,990.00 | 1,955.30 | 1,965.00 | 1,965.00 | -0.30% | 24,208 |
| Oct 7, 2025 | 2,000.10 | 2,015.90 | 1,964.30 | 1,970.90 | 1,970.90 | -1.77% | 35,938 |
| Oct 6, 2025 | 2,003.90 | 2,032.00 | 1,983.50 | 2,006.40 | 2,006.40 | 0.13% | 46,931 |
| Oct 3, 2025 | 1,992.00 | 2,010.00 | 1,974.00 | 2,003.80 | 2,003.80 | -0.03% | 50,407 |
| Oct 1, 2025 | 1,930.00 | 2,029.00 | 1,925.10 | 2,004.40 | 2,004.40 | 3.87% | 107,263 |
| Sep 30, 2025 | 1,955.00 | 1,955.00 | 1,872.80 | 1,929.70 | 1,929.70 | -0.03% | 117,827 |
| Sep 29, 2025 | 1,989.00 | 1,989.00 | 1,922.50 | 1,930.30 | 1,930.30 | -1.22% | 55,729 |
| Sep 26, 2025 | 1,998.00 | 2,084.40 | 1,922.80 | 1,954.20 | 1,954.20 | -0.74% | 288,131 |
| Sep 25, 2025 | 1,994.00 | 2,016.00 | 1,965.60 | 1,968.80 | 1,968.80 | -0.67% | 28,364 |
| Sep 24, 2025 | 1,996.80 | 2,008.00 | 1,970.70 | 1,982.10 | 1,982.10 | -0.16% | 32,386 |
| Sep 23, 2025 | 2,023.70 | 2,031.10 | 1,976.90 | 1,985.20 | 1,985.20 | -1.63% | 34,423 |
| Sep 22, 2025 | 2,054.00 | 2,105.00 | 2,009.20 | 2,018.00 | 2,018.00 | -1.78% | 99,989 |
| Sep 19, 2025 | 2,076.00 | 2,083.20 | 2,044.00 | 2,054.60 | 2,054.60 | -0.96% | 72,778 |
| Sep 18, 2025 | 2,101.00 | 2,115.00 | 2,064.00 | 2,074.60 | 2,074.60 | -0.37% | 70,267 |
| Sep 17, 2025 | 2,060.90 | 2,090.00 | 2,031.50 | 2,082.30 | 2,082.30 | 2.04% | 81,389 |
| Sep 16, 2025 | 1,996.00 | 2,098.00 | 1,983.60 | 2,040.60 | 2,040.60 | 2.69% | 292,627 |
| Sep 15, 2025 | 1,967.00 | 1,996.00 | 1,951.00 | 1,987.20 | 1,987.20 | 0.48% | 46,119 |
| Sep 12, 2025 | 1,992.50 | 2,020.90 | 1,975.00 | 1,977.80 | 1,977.80 | -0.15% | 38,781 |
| Sep 11, 2025 | 1,970.00 | 2,005.60 | 1,969.90 | 1,980.70 | 1,980.70 | 0.47% | 31,728 |
| Sep 10, 2025 | 1,968.30 | 2,001.00 | 1,965.80 | 1,971.40 | 1,971.40 | 0.16% | 29,368 |
| Sep 9, 2025 | 2,000.00 | 2,007.20 | 1,964.00 | 1,968.30 | 1,968.30 | -0.47% | 31,198 |
| Sep 8, 2025 | 1,994.40 | 2,017.10 | 1,967.90 | 1,977.60 | 1,977.60 | -0.84% | 36,666 |
| Sep 5, 2025 | 2,030.50 | 2,031.40 | 1,972.00 | 1,994.40 | 1,994.40 | -1.19% | 53,524 |
| Sep 4, 2025 | 2,052.00 | 2,059.90 | 2,009.20 | 2,018.50 | 2,018.50 | -1.09% | 37,576 |
| Sep 3, 2025 | 2,008.00 | 2,053.00 | 1,990.40 | 2,040.80 | 2,040.80 | 1.63% | 64,349 |
| 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 |