Skip to main content
logo
Kirloskar Oil Engines Limited (NSE:KIRLOSENG)
India flag India · Delayed Price · Currency is INR
1,928.00
+98.00 (5.36%)
May 29, 2026, 3:29 PM IST

Kirloskar Oil Engines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20261,833.951,941.751,821.451,928.001,928.005.31%86,530
May 27, 20261,745.001,834.751,745.001,830.801,830.804.60%49,976
May 26, 20261,694.601,773.251,694.551,750.351,750.352.83%29,524
May 25, 20261,679.651,735.651,658.001,702.201,702.201.94%17,418
May 22, 20261,675.001,703.301,650.701,669.851,669.85-0.30%19,398
May 21, 20261,682.951,690.001,654.601,674.951,674.950.72%11,325
May 20, 20261,660.501,677.001,631.101,663.001,663.000.15%22,908
May 19, 20261,696.051,702.001,633.851,660.501,660.50-2.27%417,834
May 18, 20261,740.001,740.001,671.751,699.101,699.10-2.60%33,370
May 15, 20261,619.151,758.801,537.651,744.401,744.409.37%192,087
May 14, 20261,616.201,642.501,580.851,594.951,594.95-0.31%15,086
May 13, 20261,554.251,649.901,554.251,599.851,599.852.43%32,064
May 12, 20261,331.151,656.701,331.151,561.851,561.85-5.96%47,149
May 11, 20261,738.901,738.901,653.951,660.751,660.75-3.87%12,020
May 8, 20261,728.001,750.351,721.651,727.601,727.600.02%21,602
May 7, 20261,708.851,762.001,708.851,727.201,727.200.95%26,368
May 6, 20261,739.001,753.251,666.501,710.951,710.95-1.50%20,399
May 5, 20261,740.701,749.951,716.001,736.951,736.950.89%70,853
May 4, 20261,672.101,753.001,672.101,721.701,721.701.07%26,396
Apr 30, 20261,698.801,725.801,685.001,703.451,703.450.29%51,964
Apr 29, 20261,735.401,747.101,694.701,698.551,698.55-1.56%21,654
Apr 28, 20261,677.951,740.001,676.651,725.551,725.552.73%75,457
Apr 27, 20261,615.351,696.001,606.151,679.651,679.655.33%64,511
Apr 24, 20261,628.901,635.101,573.751,594.701,594.70-0.80%319,624
Apr 23, 20261,638.901,678.001,600.051,607.501,607.50-1.98%15,216
Apr 22, 20261,685.801,685.801,634.101,640.001,640.00-1.37%11,552
Apr 21, 20261,639.901,670.001,630.751,662.751,662.751.28%16,511
Apr 20, 20261,643.451,686.001,617.451,641.751,641.751.53%29,666
Apr 17, 20261,619.401,637.351,586.551,616.951,616.950.13%12,730
Apr 16, 20261,612.001,663.001,584.301,614.901,614.901.00%74,288
Apr 15, 20261,528.651,612.001,502.101,598.851,598.857.83%93,577
Apr 13, 20261,434.251,505.901,415.001,482.701,482.700.64%34,812
Apr 10, 20261,468.601,496.001,444.601,473.251,473.251.00%28,605
Apr 9, 20261,477.001,487.651,440.501,458.601,458.60-0.47%16,907
Apr 8, 20261,458.051,475.001,420.001,465.451,465.455.02%17,238
Apr 7, 20261,407.351,409.751,387.851,395.401,395.40-1.36%4,369
Apr 6, 20261,365.601,444.801,365.601,414.651,414.651.96%21,847
Apr 2, 20261,355.001,398.001,320.851,387.501,387.501.69%11,026
Apr 1, 20261,330.051,410.851,330.051,364.401,364.402.83%15,796
Mar 30, 20261,300.251,340.401,298.101,326.801,326.80-1.31%13,698
Mar 27, 20261,391.051,391.051,330.151,344.401,344.40-3.44%20,681
Mar 25, 20261,335.451,400.001,335.451,392.351,392.354.79%19,567
Mar 24, 20261,300.351,335.401,255.501,328.751,328.753.32%28,210
Mar 23, 20261,353.051,365.001,277.001,286.051,286.05-6.92%29,600
Mar 20, 20261,419.301,441.551,364.951,381.701,381.70-2.64%10,922
Mar 19, 20261,413.501,442.601,400.751,419.201,419.20-1.34%23,800
Mar 18, 20261,455.101,467.001,433.201,438.501,438.50-0.16%8,755
Mar 17, 20261,481.901,481.901,433.151,440.751,440.75-1.81%8,334
Mar 16, 20261,442.101,509.751,420.051,467.351,467.351.03%46,169
Mar 13, 20261,465.001,499.501,427.901,452.351,452.35-1.08%24,709