Kirloskar Oil Engines Limited (NSE:KIRLOSENG)
India · Delayed Price · Currency is INR 920.00
+4.80 (0.52%)
Sep 29, 2025, 3:30 PM IST
Kirloskar Oil Engines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 938.00 | 950.00 | 913.40 | 915.20 | 915.20 | -3.13% | 176,896 |
| Sep 25, 2025 | 973.00 | 973.95 | 939.00 | 944.75 | 944.75 | -2.90% | 162,349 |
| Sep 24, 2025 | 953.00 | 984.20 | 950.00 | 973.00 | 973.00 | 2.05% | 377,022 |
| Sep 23, 2025 | 969.15 | 971.10 | 950.95 | 953.50 | 953.50 | -1.19% | 101,434 |
| Sep 22, 2025 | 975.00 | 976.80 | 954.00 | 965.00 | 965.00 | 0.04% | 199,617 |
| Sep 19, 2025 | 939.00 | 970.00 | 938.25 | 964.65 | 964.65 | 2.48% | 352,026 |
| Sep 18, 2025 | 951.40 | 958.00 | 935.50 | 941.30 | 941.30 | -0.94% | 170,712 |
| Sep 17, 2025 | 938.40 | 954.90 | 930.95 | 950.20 | 950.20 | 2.04% | 375,716 |
| Sep 16, 2025 | 888.45 | 970.00 | 888.45 | 931.20 | 931.20 | 4.71% | 3,812,274 |
| Sep 15, 2025 | 891.55 | 899.95 | 887.00 | 889.35 | 889.35 | 0.34% | 86,982 |
| Sep 12, 2025 | 890.00 | 891.45 | 879.35 | 886.30 | 886.30 | 0.49% | 130,709 |
| Sep 11, 2025 | 891.00 | 894.95 | 880.00 | 881.95 | 881.95 | -0.69% | 119,249 |
| Sep 10, 2025 | 870.00 | 897.00 | 864.65 | 888.10 | 888.10 | 2.91% | 346,801 |
| Sep 9, 2025 | 863.10 | 878.35 | 861.00 | 863.00 | 863.00 | -0.01% | 131,302 |
| Sep 8, 2025 | 866.50 | 871.30 | 855.80 | 863.10 | 863.10 | -0.39% | 166,571 |
| Sep 5, 2025 | 885.00 | 885.00 | 862.00 | 866.50 | 866.50 | -1.56% | 261,630 |
| Sep 4, 2025 | 905.10 | 905.30 | 871.65 | 880.20 | 880.20 | -1.49% | 296,665 |
| Sep 3, 2025 | 910.00 | 911.85 | 870.95 | 893.50 | 893.50 | -2.50% | 713,647 |
| Sep 2, 2025 | 919.95 | 940.25 | 912.05 | 916.40 | 916.40 | - | 205,933 |
| 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 |