Kirloskar Oil Engines Limited (NSE:KIRLOSENG)
India · Delayed Price · Currency is INR 1,222.90
-23.80 (-1.91%)
Jan 7, 2026, 11:50 AM IST
Kirloskar Oil Engines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 1,254.00 | 1,273.80 | 1,242.00 | 1,246.70 | 1,246.70 | -0.61% | 196,543 |
| Jan 5, 2026 | 1,260.00 | 1,278.50 | 1,240.00 | 1,254.30 | 1,254.30 | -0.54% | 271,889 |
| Jan 2, 2026 | 1,237.40 | 1,269.00 | 1,215.20 | 1,261.10 | 1,261.10 | 2.49% | 711,370 |
| Jan 1, 2026 | 1,224.00 | 1,257.60 | 1,206.30 | 1,230.50 | 1,230.50 | 0.96% | 372,204 |
| Dec 31, 2025 | 1,221.10 | 1,226.00 | 1,203.20 | 1,218.80 | 1,218.80 | -0.45% | 150,581 |
| Dec 30, 2025 | 1,216.10 | 1,231.10 | 1,201.00 | 1,224.30 | 1,224.30 | 0.16% | 239,156 |
| Dec 29, 2025 | 1,269.80 | 1,269.80 | 1,203.10 | 1,222.40 | 1,222.40 | -3.73% | 513,192 |
| Dec 26, 2025 | 1,263.60 | 1,275.00 | 1,243.30 | 1,269.80 | 1,269.80 | 0.49% | 231,331 |
| Dec 24, 2025 | 1,290.10 | 1,296.00 | 1,259.00 | 1,263.60 | 1,263.60 | -2.67% | 194,350 |
| Dec 23, 2025 | 1,309.00 | 1,327.60 | 1,281.10 | 1,298.30 | 1,298.30 | -1.04% | 492,681 |
| Dec 22, 2025 | 1,258.30 | 1,329.00 | 1,255.40 | 1,311.90 | 1,311.90 | 5.39% | 1,856,879 |
| Dec 19, 2025 | 1,280.00 | 1,294.20 | 1,240.00 | 1,244.80 | 1,244.80 | -3.16% | 606,280 |
| Dec 18, 2025 | 1,254.90 | 1,303.30 | 1,214.70 | 1,285.40 | 1,285.40 | 0.31% | 1,626,968 |
| Dec 17, 2025 | 1,237.00 | 1,290.00 | 1,212.90 | 1,281.40 | 1,281.40 | 4.43% | 4,793,330 |
| Dec 16, 2025 | 1,136.10 | 1,263.70 | 1,136.10 | 1,227.10 | 1,227.10 | 8.01% | 4,788,476 |
| Dec 15, 2025 | 1,144.60 | 1,163.00 | 1,125.60 | 1,136.10 | 1,136.10 | -0.74% | 133,584 |
| Dec 12, 2025 | 1,110.00 | 1,148.90 | 1,109.60 | 1,144.60 | 1,144.60 | 2.54% | 165,950 |
| Dec 11, 2025 | 1,112.40 | 1,126.50 | 1,097.40 | 1,116.30 | 1,116.30 | 0.34% | 80,137 |
| Dec 10, 2025 | 1,124.90 | 1,144.70 | 1,102.30 | 1,112.50 | 1,112.50 | -0.97% | 171,757 |
| Dec 9, 2025 | 1,098.80 | 1,140.00 | 1,078.10 | 1,123.40 | 1,123.40 | 2.43% | 456,314 |
| Dec 8, 2025 | 1,130.00 | 1,154.00 | 1,091.50 | 1,096.80 | 1,096.80 | -3.01% | 450,111 |
| Dec 5, 2025 | 1,159.00 | 1,162.40 | 1,116.30 | 1,130.80 | 1,130.80 | -2.94% | 474,065 |
| Dec 4, 2025 | 1,085.80 | 1,180.00 | 1,083.30 | 1,165.10 | 1,165.10 | 7.36% | 3,030,054 |
| Dec 3, 2025 | 1,119.20 | 1,172.00 | 1,068.30 | 1,085.20 | 1,085.20 | -2.55% | 1,021,637 |
| Dec 2, 2025 | 1,123.60 | 1,127.50 | 1,105.00 | 1,113.60 | 1,113.60 | -0.40% | 84,817 |
| Dec 1, 2025 | 1,138.50 | 1,155.80 | 1,114.30 | 1,118.10 | 1,118.10 | -0.60% | 205,892 |
| Nov 28, 2025 | 1,147.25 | 1,156.85 | 1,114.65 | 1,124.85 | 1,124.85 | -1.48% | 113,233 |
| Nov 27, 2025 | 1,147.75 | 1,162.55 | 1,128.15 | 1,141.70 | 1,141.70 | -0.54% | 124,251 |
| Nov 26, 2025 | 1,157.95 | 1,167.10 | 1,142.15 | 1,147.85 | 1,147.85 | -0.83% | 114,689 |
| Nov 25, 2025 | 1,129.00 | 1,163.85 | 1,120.10 | 1,157.50 | 1,157.50 | 2.43% | 178,174 |
| Nov 24, 2025 | 1,163.90 | 1,172.00 | 1,123.10 | 1,130.00 | 1,130.00 | -2.85% | 290,689 |
| Nov 21, 2025 | 1,179.05 | 1,180.15 | 1,151.05 | 1,163.20 | 1,163.20 | -1.54% | 235,733 |
| Nov 20, 2025 | 1,177.00 | 1,194.95 | 1,160.00 | 1,181.45 | 1,181.45 | 0.36% | 578,678 |
| Nov 19, 2025 | 1,145.00 | 1,185.50 | 1,136.60 | 1,177.20 | 1,177.20 | 3.12% | 1,203,236 |
| Nov 18, 2025 | 1,114.00 | 1,148.00 | 1,101.45 | 1,141.60 | 1,141.60 | 2.86% | 727,156 |
| Nov 17, 2025 | 1,102.45 | 1,122.40 | 1,091.45 | 1,109.90 | 1,109.90 | 1.63% | 639,184 |
| Nov 14, 2025 | 1,070.00 | 1,099.40 | 1,064.25 | 1,092.05 | 1,092.05 | 0.66% | 1,008,020 |
| Nov 13, 2025 | 1,060.00 | 1,094.35 | 1,054.75 | 1,084.90 | 1,084.90 | 2.48% | 1,490,971 |
| Nov 12, 2025 | 1,010.00 | 1,100.00 | 1,010.00 | 1,058.65 | 1,058.65 | 11.98% | 11,370,550 |
| Nov 11, 2025 | 950.00 | 960.65 | 933.20 | 945.40 | 945.40 | -0.95% | 101,811 |
| Nov 10, 2025 | 961.00 | 966.15 | 945.00 | 954.50 | 954.50 | -1.02% | 162,165 |
| Nov 7, 2025 | 980.00 | 981.35 | 955.00 | 964.35 | 964.35 | -2.45% | 187,723 |
| Nov 6, 2025 | 1,012.70 | 1,029.00 | 968.85 | 988.55 | 988.55 | -2.63% | 285,222 |
| Nov 4, 2025 | 1,018.35 | 1,039.85 | 1,001.90 | 1,015.20 | 1,015.20 | -0.37% | 533,970 |
| Nov 3, 2025 | 990.10 | 1,023.00 | 990.10 | 1,018.95 | 1,018.95 | 1.91% | 346,406 |
| Oct 31, 2025 | 1,018.00 | 1,023.00 | 997.40 | 999.90 | 999.90 | -1.64% | 200,692 |
| Oct 30, 2025 | 1,015.00 | 1,029.00 | 1,005.00 | 1,016.60 | 1,016.60 | -0.15% | 336,016 |
| Oct 29, 2025 | 1,005.00 | 1,025.00 | 986.00 | 1,018.10 | 1,018.10 | 1.23% | 782,781 |
| Oct 28, 2025 | 941.35 | 1,014.90 | 938.05 | 1,005.70 | 1,005.70 | 6.84% | 3,995,688 |
| Oct 27, 2025 | 905.95 | 946.75 | 890.90 | 941.35 | 941.35 | 4.68% | 325,433 |