Kirloskar Brothers Limited (NSE:KIRLOSBROS)
India · Delayed Price · Currency is INR 1,590.00
-2.60 (-0.16%)
At close: Mar 12, 2026
Kirloskar Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 1,600.00 | 1,648.80 | 1,582.30 | 1,592.60 | 1,592.60 | 1.07% | 229,994 |
| Mar 10, 2026 | 1,581.00 | 1,587.90 | 1,557.50 | 1,575.70 | 1,575.70 | 0.33% | 74,908 |
| Mar 9, 2026 | 1,582.00 | 1,609.90 | 1,540.40 | 1,570.50 | 1,570.50 | -4.57% | 221,038 |
| Mar 6, 2026 | 1,546.20 | 1,672.00 | 1,490.10 | 1,645.70 | 1,645.70 | 10.16% | 3,123,067 |
| Mar 5, 2026 | 1,494.00 | 1,514.80 | 1,475.00 | 1,493.90 | 1,493.90 | 0.12% | 32,686 |
| Mar 4, 2026 | 1,525.00 | 1,525.00 | 1,476.40 | 1,492.10 | 1,492.10 | -2.74% | 49,216 |
| Mar 2, 2026 | 1,485.00 | 1,563.20 | 1,485.00 | 1,534.10 | 1,534.10 | -3.08% | 53,321 |
| Feb 27, 2026 | 1,593.60 | 1,609.80 | 1,561.00 | 1,582.80 | 1,582.80 | -0.67% | 80,109 |
| Feb 26, 2026 | 1,570.00 | 1,615.00 | 1,568.90 | 1,593.40 | 1,593.40 | 0.98% | 33,230 |
| Feb 25, 2026 | 1,569.30 | 1,603.00 | 1,561.10 | 1,578.00 | 1,578.00 | 0.80% | 25,749 |
| Feb 24, 2026 | 1,604.50 | 1,618.00 | 1,560.00 | 1,565.40 | 1,565.40 | -3.14% | 49,204 |
| Feb 23, 2026 | 1,603.90 | 1,645.80 | 1,591.40 | 1,616.20 | 1,616.20 | 1.06% | 43,928 |
| Feb 20, 2026 | 1,591.00 | 1,610.00 | 1,587.00 | 1,599.20 | 1,599.20 | -0.29% | 20,028 |
| Feb 19, 2026 | 1,650.00 | 1,650.00 | 1,585.00 | 1,603.80 | 1,603.80 | -2.35% | 30,962 |
| Feb 18, 2026 | 1,640.00 | 1,651.80 | 1,622.00 | 1,642.40 | 1,642.40 | -0.29% | 36,457 |
| 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 |