Kirloskar Oil Engines Limited (NSE:KIRLOSENG)
India · Delayed Price · Currency is INR 1,437.20
-17.60 (-1.21%)
Mar 10, 2026, 3:30 PM IST
Kirloskar Oil Engines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,515.00 | 1,519.50 | 1,437.90 | 1,454.80 | 1,454.80 | -3.69% | 551,382 |
| Mar 6, 2026 | 1,476.00 | 1,530.00 | 1,476.00 | 1,510.50 | 1,510.50 | 2.90% | 1,228,733 |
| Mar 5, 2026 | 1,410.00 | 1,474.60 | 1,409.80 | 1,468.00 | 1,468.00 | 3.64% | 722,345 |
| Mar 4, 2026 | 1,376.90 | 1,423.80 | 1,351.90 | 1,416.50 | 1,416.50 | 0.78% | 293,025 |
| Mar 2, 2026 | 1,320.00 | 1,420.60 | 1,265.00 | 1,405.50 | 1,405.50 | 0.88% | 361,536 |
| Feb 27, 2026 | 1,396.30 | 1,400.00 | 1,363.30 | 1,393.20 | 1,393.20 | -0.22% | 217,691 |
| Feb 26, 2026 | 1,407.90 | 1,427.90 | 1,380.10 | 1,396.30 | 1,396.30 | -0.82% | 138,193 |
| Feb 25, 2026 | 1,385.00 | 1,425.00 | 1,385.00 | 1,407.90 | 1,407.90 | 1.08% | 206,060 |
| Feb 24, 2026 | 1,403.00 | 1,417.20 | 1,361.00 | 1,392.80 | 1,392.80 | -0.34% | 150,058 |
| Feb 23, 2026 | 1,420.00 | 1,429.30 | 1,372.30 | 1,397.60 | 1,397.60 | -1.47% | 226,740 |
| Feb 20, 2026 | 1,418.10 | 1,433.50 | 1,407.10 | 1,418.50 | 1,418.50 | -0.27% | 398,662 |
| Feb 19, 2026 | 1,417.00 | 1,433.80 | 1,407.10 | 1,422.30 | 1,419.80 | 0.37% | 377,330 |
| Feb 18, 2026 | 1,430.50 | 1,441.40 | 1,392.00 | 1,417.00 | 1,414.51 | -0.76% | 531,126 |
| Feb 17, 2026 | 1,415.30 | 1,475.50 | 1,406.10 | 1,427.90 | 1,425.39 | 1.13% | 1,177,260 |
| Feb 16, 2026 | 1,386.70 | 1,421.70 | 1,378.80 | 1,412.00 | 1,409.52 | 2.33% | 997,949 |
| Feb 13, 2026 | 1,340.00 | 1,394.40 | 1,330.20 | 1,379.90 | 1,377.47 | 3.21% | 1,586,476 |
| Feb 12, 2026 | 1,350.00 | 1,434.90 | 1,285.00 | 1,337.00 | 1,334.65 | 0.94% | 5,063,114 |
| Feb 11, 2026 | 1,276.00 | 1,328.90 | 1,242.30 | 1,324.60 | 1,322.27 | 4.74% | 700,220 |
| Feb 10, 2026 | 1,233.00 | 1,272.80 | 1,205.00 | 1,264.70 | 1,262.48 | 3.79% | 290,173 |
| Feb 9, 2026 | 1,177.90 | 1,223.50 | 1,177.90 | 1,218.50 | 1,216.36 | 4.09% | 192,335 |
| Feb 6, 2026 | 1,190.90 | 1,194.80 | 1,153.00 | 1,170.60 | 1,168.54 | -2.27% | 176,666 |
| Feb 5, 2026 | 1,229.30 | 1,234.20 | 1,193.10 | 1,197.80 | 1,195.69 | -2.56% | 93,526 |
| Feb 4, 2026 | 1,186.30 | 1,249.00 | 1,162.30 | 1,229.30 | 1,227.14 | 4.09% | 209,441 |
| Feb 3, 2026 | 1,213.60 | 1,213.60 | 1,142.00 | 1,181.00 | 1,178.92 | 2.49% | 519,583 |
| Feb 2, 2026 | 1,140.40 | 1,156.30 | 1,101.30 | 1,152.30 | 1,150.27 | 1.04% | 113,724 |
| Feb 1, 2026 | 1,179.80 | 1,179.90 | 1,105.00 | 1,140.40 | 1,138.40 | -2.86% | 79,810 |
| Jan 30, 2026 | 1,118.00 | 1,180.00 | 1,107.10 | 1,174.00 | 1,171.94 | 4.96% | 345,263 |
| Jan 29, 2026 | 1,117.80 | 1,131.50 | 1,077.50 | 1,118.50 | 1,116.53 | 0.48% | 169,953 |
| Jan 28, 2026 | 1,102.00 | 1,118.00 | 1,094.40 | 1,113.20 | 1,111.24 | 1.38% | 114,170 |
| Jan 27, 2026 | 1,100.00 | 1,114.00 | 1,073.50 | 1,098.00 | 1,096.07 | 0.35% | 198,648 |
| Jan 23, 2026 | 1,117.70 | 1,127.50 | 1,090.60 | 1,094.20 | 1,092.28 | -1.70% | 108,071 |
| Jan 22, 2026 | 1,115.00 | 1,128.90 | 1,095.50 | 1,113.10 | 1,111.14 | 0.92% | 92,210 |
| Jan 21, 2026 | 1,085.00 | 1,118.90 | 1,058.50 | 1,103.00 | 1,101.06 | 0.36% | 253,919 |
| Jan 20, 2026 | 1,132.00 | 1,133.30 | 1,086.80 | 1,099.00 | 1,097.07 | -2.90% | 259,823 |
| Jan 19, 2026 | 1,162.00 | 1,162.80 | 1,123.50 | 1,131.80 | 1,129.81 | -3.29% | 144,038 |
| Jan 16, 2026 | 1,171.80 | 1,192.00 | 1,160.00 | 1,170.30 | 1,168.24 | 0.31% | 142,761 |
| Jan 14, 2026 | 1,150.00 | 1,172.10 | 1,138.90 | 1,166.70 | 1,164.65 | 1.39% | 154,265 |
| Jan 13, 2026 | 1,135.50 | 1,160.10 | 1,124.50 | 1,150.70 | 1,148.68 | 2.20% | 163,316 |
| Jan 12, 2026 | 1,140.00 | 1,140.00 | 1,104.10 | 1,125.90 | 1,123.92 | -2.68% | 414,171 |
| Jan 9, 2026 | 1,173.20 | 1,204.50 | 1,150.10 | 1,156.90 | 1,154.87 | -2.07% | 185,389 |
| Jan 8, 2026 | 1,221.50 | 1,238.00 | 1,172.10 | 1,181.30 | 1,179.22 | -3.29% | 234,112 |
| Jan 7, 2026 | 1,247.00 | 1,265.30 | 1,209.40 | 1,221.50 | 1,219.35 | -2.02% | 365,285 |
| Jan 6, 2026 | 1,254.00 | 1,273.80 | 1,242.00 | 1,246.70 | 1,244.51 | -0.61% | 196,543 |
| Jan 5, 2026 | 1,260.00 | 1,278.50 | 1,240.00 | 1,254.30 | 1,252.10 | -0.54% | 271,889 |
| Jan 2, 2026 | 1,237.40 | 1,269.00 | 1,215.20 | 1,261.10 | 1,258.88 | 2.49% | 711,370 |
| Jan 1, 2026 | 1,224.00 | 1,257.60 | 1,206.30 | 1,230.50 | 1,228.34 | 0.96% | 372,204 |
| Dec 31, 2025 | 1,221.10 | 1,226.00 | 1,203.20 | 1,218.80 | 1,216.66 | -0.45% | 150,581 |
| Dec 30, 2025 | 1,216.10 | 1,231.10 | 1,201.00 | 1,224.30 | 1,222.15 | 0.16% | 239,156 |
| Dec 29, 2025 | 1,269.80 | 1,269.80 | 1,203.10 | 1,222.40 | 1,220.25 | -3.73% | 513,192 |
| Dec 26, 2025 | 1,263.60 | 1,275.00 | 1,243.30 | 1,269.80 | 1,267.57 | 0.49% | 231,331 |