Kirloskar Oil Engines Limited (NSE:KIRLOSENG)
India · Delayed Price · Currency is INR 887.35
-29.05 (-3.17%)
Sep 3, 2025, 9:40 AM IST
Kirloskar Oil Engines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 919.95 | 940.25 | 912.05 | 916.40 | 916.40 | - | 205,922 |
| Sep 1, 2025 | 896.00 | 919.00 | 892.40 | 916.40 | 916.40 | 2.00% | 193,547 |
| Aug 29, 2025 | 895.00 | 909.20 | 895.00 | 898.45 | 898.45 | -0.19% | 152,381 |
| Aug 28, 2025 | 910.00 | 917.95 | 894.25 | 900.20 | 900.20 | -2.53% | 219,266 |
| Aug 26, 2025 | 978.00 | 981.80 | 915.10 | 923.60 | 923.60 | -5.44% | 560,452 |
| Aug 25, 2025 | 948.90 | 988.00 | 948.15 | 976.70 | 976.70 | 2.93% | 874,360 |
| Aug 22, 2025 | 943.95 | 966.60 | 936.00 | 948.90 | 948.90 | 0.22% | 196,116 |
| Aug 21, 2025 | 969.00 | 969.00 | 931.30 | 946.85 | 946.85 | -1.49% | 249,379 |
| Aug 20, 2025 | 968.20 | 972.00 | 950.20 | 961.20 | 961.20 | -0.01% | 317,573 |
| Aug 19, 2025 | 952.00 | 978.00 | 940.00 | 961.30 | 961.30 | 1.82% | 966,827 |
| Aug 18, 2025 | 911.80 | 952.20 | 908.05 | 944.10 | 944.10 | 4.61% | 470,473 |
| Aug 14, 2025 | 905.00 | 919.75 | 898.70 | 902.50 | 902.50 | -0.28% | 210,732 |
| Aug 13, 2025 | 898.20 | 922.00 | 891.20 | 905.00 | 905.00 | 0.98% | 245,991 |
| Aug 12, 2025 | 910.65 | 914.40 | 888.35 | 896.20 | 896.20 | -1.76% | 240,104 |
| Aug 11, 2025 | 905.00 | 915.80 | 898.00 | 912.25 | 912.25 | 0.82% | 432,839 |
| Aug 8, 2025 | 909.45 | 919.05 | 896.80 | 904.85 | 904.85 | -0.65% | 293,446 |
| Aug 7, 2025 | 914.00 | 917.00 | 883.95 | 910.80 | 910.80 | -0.95% | 495,767 |
| Aug 6, 2025 | 875.00 | 943.45 | 869.75 | 919.50 | 919.50 | 6.29% | 4,618,879 |
| Aug 5, 2025 | 880.00 | 890.70 | 859.20 | 865.10 | 865.10 | -2.12% | 102,529 |
| Aug 4, 2025 | 872.30 | 888.90 | 863.00 | 883.85 | 883.85 | 1.32% | 161,701 |
| Aug 1, 2025 | 903.00 | 907.20 | 865.10 | 872.30 | 872.30 | -3.53% | 99,821 |
| Jul 31, 2025 | 902.00 | 914.00 | 895.30 | 904.20 | 904.20 | -1.52% | 91,555 |
| Jul 30, 2025 | 924.60 | 931.90 | 913.80 | 918.15 | 914.15 | -0.29% | 64,077 |
| Jul 29, 2025 | 895.05 | 924.00 | 893.55 | 920.80 | 916.79 | 2.01% | 132,864 |
| Jul 28, 2025 | 915.00 | 916.60 | 892.70 | 902.65 | 898.72 | -1.40% | 171,898 |
| Jul 25, 2025 | 942.20 | 942.95 | 910.00 | 915.50 | 911.51 | -2.64% | 260,311 |
| Jul 24, 2025 | 916.00 | 945.00 | 911.35 | 940.35 | 936.25 | 2.66% | 339,469 |
| Jul 23, 2025 | 904.05 | 926.50 | 901.00 | 916.00 | 912.01 | 0.81% | 289,919 |
| Jul 22, 2025 | 927.50 | 927.50 | 904.00 | 908.60 | 904.64 | -1.20% | 180,850 |
| Jul 21, 2025 | 920.05 | 934.10 | 913.00 | 919.65 | 915.64 | 0.20% | 428,680 |
| Jul 18, 2025 | 935.05 | 937.90 | 913.25 | 917.85 | 913.85 | -2.16% | 262,223 |
| Jul 17, 2025 | 951.00 | 955.60 | 930.50 | 938.10 | 934.01 | -0.76% | 356,384 |
| Jul 16, 2025 | 918.80 | 957.50 | 915.70 | 945.25 | 941.13 | 3.31% | 970,094 |
| Jul 15, 2025 | 924.80 | 931.20 | 910.00 | 915.00 | 911.01 | -0.69% | 487,213 |
| Jul 14, 2025 | 913.90 | 932.35 | 904.80 | 921.35 | 917.34 | 0.71% | 584,728 |
| Jul 11, 2025 | 906.70 | 966.90 | 896.05 | 914.85 | 910.86 | -0.35% | 5,725,415 |
| Jul 10, 2025 | 833.65 | 939.90 | 833.65 | 918.10 | 914.10 | 10.37% | 4,036,219 |
| Jul 9, 2025 | 834.90 | 845.55 | 829.60 | 831.85 | 828.23 | -0.25% | 109,062 |
| Jul 8, 2025 | 847.90 | 853.60 | 830.80 | 833.95 | 830.32 | -1.65% | 147,628 |
| Jul 7, 2025 | 845.00 | 864.25 | 843.00 | 847.90 | 844.21 | -0.88% | 108,564 |
| Jul 4, 2025 | 853.00 | 865.00 | 841.90 | 855.45 | 851.72 | 0.92% | 420,158 |
| Jul 3, 2025 | 847.50 | 854.40 | 840.00 | 847.65 | 843.96 | 0.02% | 213,852 |
| Jul 2, 2025 | 864.20 | 864.20 | 840.00 | 847.50 | 843.81 | -1.06% | 301,650 |
| Jul 1, 2025 | 855.00 | 866.80 | 853.50 | 856.60 | 852.87 | 0.65% | 463,600 |
| Jun 30, 2025 | 870.00 | 870.00 | 845.50 | 851.05 | 847.34 | -1.06% | 364,022 |
| Jun 27, 2025 | 872.40 | 874.85 | 851.65 | 860.15 | 856.40 | -0.86% | 299,866 |
| Jun 26, 2025 | 858.00 | 877.80 | 855.00 | 867.60 | 863.82 | 1.63% | 324,559 |
| Jun 25, 2025 | 856.15 | 868.40 | 850.10 | 853.70 | 849.98 | 0.44% | 144,954 |
| Jun 24, 2025 | 855.00 | 865.00 | 847.00 | 849.95 | 846.25 | 0.43% | 118,474 |
| Jun 23, 2025 | 831.55 | 848.95 | 828.15 | 846.35 | 842.66 | 0.01% | 149,857 |