Skip to main content
logo
Kirloskar Oil Engines Limited (NSE:KIRLOSENG)
India flag India · Delayed Price · Currency is INR
1,869.80
-38.90 (-2.04%)
Oct 22, 2026, 3:29 PM IST

Kirloskar Oil Engines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20261,908.701,908.701,857.001,869.801,869.80-2.04%297,241
Oct 21, 20261,970.001,975.001,896.001,908.701,908.70-3.27%289,144
Oct 19, 20262,019.002,019.001,962.101,973.201,973.20-2.59%282,596
Oct 16, 20262,075.002,079.702,015.002,025.602,025.60-1.97%298,948
Oct 15, 20262,158.002,164.902,032.002,066.302,066.30-3.82%554,037
Oct 14, 20262,214.502,229.402,135.002,148.302,148.30-1.49%240,840
Oct 13, 20262,195.002,230.102,130.102,180.802,180.80-0.56%372,334
Oct 12, 20262,235.002,247.502,173.002,193.002,193.00-0.79%235,007
Oct 9, 20262,171.402,223.602,107.602,210.402,210.402.19%298,993
Oct 8, 20262,230.002,231.002,131.502,163.002,163.00-3.04%409,305
Oct 7, 20262,270.002,290.502,206.102,230.802,230.80-1.56%364,515
Oct 6, 20262,258.802,275.502,221.002,266.102,266.101.00%392,965
Oct 5, 20262,265.002,339.702,231.602,243.702,243.700.04%511,911
Oct 1, 20262,310.702,319.002,211.602,242.702,242.70-2.67%719,348
Sep 30, 20262,358.002,360.002,241.302,304.202,304.20-4.07%1,822,978
Sep 29, 20262,141.202,444.002,124.302,402.002,402.0012.18%5,298,949
Sep 28, 20262,138.102,160.002,086.302,141.202,141.200.19%388,047
Sep 25, 20262,164.002,189.202,125.102,137.202,137.20-1.26%166,543
Sep 24, 20262,195.002,254.002,156.802,164.502,164.50-2.48%278,809
Sep 23, 20262,165.002,240.002,120.202,219.502,219.502.52%395,759
Sep 22, 20262,132.002,178.002,130.502,165.002,165.001.53%236,947
Sep 21, 20262,160.102,182.902,122.102,132.402,132.40-1.28%328,154
Sep 18, 20262,106.802,169.902,106.702,160.102,160.101.86%473,818
Sep 17, 20262,036.002,159.002,025.102,120.602,120.603.93%663,959
Sep 16, 20262,040.502,111.201,934.002,040.502,040.50-0.05%473,446
Sep 15, 20262,183.602,212.502,030.002,041.602,041.60-5.86%639,048
Sep 11, 20262,229.902,230.002,155.702,168.602,168.60-1.83%316,085
Sep 10, 20262,208.002,250.602,184.502,209.002,209.00-0.49%310,849
Sep 9, 20262,281.002,317.102,198.002,219.902,219.90-2.33%438,855
Sep 8, 20262,180.002,285.002,163.902,272.802,272.804.51%516,056
Sep 7, 20262,180.002,218.502,156.502,174.802,174.80-1.23%237,548
Sep 4, 20262,270.002,279.002,182.202,201.902,201.90-2.90%365,394
Sep 3, 20262,190.502,289.002,115.102,267.602,267.604.94%1,330,225
Sep 2, 20262,142.902,180.002,091.802,160.902,160.901.06%498,719
Sep 1, 20262,099.002,145.002,077.202,138.302,138.301.85%385,511
Aug 31, 20262,119.902,120.002,057.002,099.402,099.40-1.12%414,064
Aug 28, 20262,119.402,144.402,090.402,123.102,123.101.09%332,403
Aug 27, 20262,060.002,120.002,024.102,100.202,100.203.12%521,433
Aug 26, 20262,059.302,077.802,030.002,036.602,036.600.36%130,801
Aug 25, 20262,075.002,088.202,025.802,029.302,029.30-1.89%270,982
Aug 24, 20262,106.002,121.902,055.102,068.302,068.30-1.55%357,890
Aug 21, 20262,168.002,168.002,076.102,100.802,100.80-2.29%450,739
Aug 20, 20262,094.002,177.002,080.302,150.102,150.103.38%429,267
Aug 19, 20262,116.002,118.202,065.902,079.902,079.90-2.15%419,323
Aug 18, 20262,101.502,130.002,076.502,125.702,125.701.15%200,593
Aug 17, 20262,100.102,122.002,070.002,101.602,101.600.07%327,449
Aug 14, 20262,069.902,111.902,069.902,100.102,100.101.95%304,869
Aug 13, 20262,075.202,120.202,047.902,059.902,059.900.32%366,576
Aug 12, 20262,101.502,122.402,041.102,053.402,053.40-2.29%449,080
Aug 11, 20262,145.002,148.202,054.502,101.502,101.50-1.39%662,007