Kirloskar Oil Engines Limited (NSE:KIRLOSENG)
India · Delayed Price · Currency is INR 1,113.20
+15.20 (1.38%)
Jan 28, 2026, 3:30 PM IST
Kirloskar Oil Engines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1,102.00 | 1,118.00 | 1,094.40 | 1,113.20 | 1,113.20 | 1.38% | 114,170 |
| Jan 27, 2026 | 1,100.00 | 1,114.00 | 1,073.50 | 1,098.00 | 1,098.00 | 0.35% | 198,648 |
| Jan 23, 2026 | 1,117.70 | 1,127.50 | 1,090.60 | 1,094.20 | 1,094.20 | -1.70% | 108,071 |
| Jan 22, 2026 | 1,115.00 | 1,128.90 | 1,095.50 | 1,113.10 | 1,113.10 | 0.92% | 92,210 |
| Jan 21, 2026 | 1,085.00 | 1,118.90 | 1,058.50 | 1,103.00 | 1,103.00 | 0.36% | 253,919 |
| Jan 20, 2026 | 1,132.00 | 1,133.30 | 1,086.80 | 1,099.00 | 1,099.00 | -2.90% | 259,823 |
| Jan 19, 2026 | 1,162.00 | 1,162.80 | 1,123.50 | 1,131.80 | 1,131.80 | -3.29% | 144,038 |
| Jan 16, 2026 | 1,171.80 | 1,192.00 | 1,160.00 | 1,170.30 | 1,170.30 | 0.31% | 142,761 |
| Jan 14, 2026 | 1,150.00 | 1,172.10 | 1,138.90 | 1,166.70 | 1,166.70 | 1.39% | 154,265 |
| Jan 13, 2026 | 1,135.50 | 1,160.10 | 1,124.50 | 1,150.70 | 1,150.70 | 2.20% | 163,316 |
| Jan 12, 2026 | 1,140.00 | 1,140.00 | 1,104.10 | 1,125.90 | 1,125.90 | -2.68% | 414,171 |
| Jan 9, 2026 | 1,173.20 | 1,204.50 | 1,150.10 | 1,156.90 | 1,156.90 | -2.07% | 185,389 |
| Jan 8, 2026 | 1,221.50 | 1,238.00 | 1,172.10 | 1,181.30 | 1,181.30 | -3.29% | 234,112 |
| Jan 7, 2026 | 1,247.00 | 1,265.30 | 1,209.40 | 1,221.50 | 1,221.50 | -2.02% | 365,285 |
| 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 |