Kirloskar Oil Engines Limited (NSE:KIRLOSENG)
India · Delayed Price · Currency is INR 1,637.00
+18.60 (1.15%)
Apr 20, 2026, 2:15 PM IST
Kirloskar Oil Engines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1,625.00 | 1,687.50 | 1,613.50 | 1,634.20 | - | 0.98% | 503,611 |
| Apr 17, 2026 | 1,609.10 | 1,638.40 | 1,587.00 | 1,618.40 | 1,618.40 | 0.09% | 293,225 |
| Apr 16, 2026 | 1,618.00 | 1,664.00 | 1,584.70 | 1,617.00 | 1,617.00 | 1.25% | 830,781 |
| Apr 15, 2026 | 1,520.00 | 1,613.20 | 1,500.00 | 1,597.00 | 1,597.00 | 7.54% | 1,408,894 |
| Apr 13, 2026 | 1,443.70 | 1,506.30 | 1,414.00 | 1,485.00 | 1,485.00 | 0.80% | 391,848 |
| Apr 10, 2026 | 1,465.10 | 1,495.00 | 1,443.30 | 1,473.20 | 1,473.20 | 1.05% | 514,787 |
| Apr 9, 2026 | 1,479.00 | 1,489.00 | 1,440.60 | 1,457.90 | 1,457.90 | -0.51% | 271,464 |
| Apr 8, 2026 | 1,450.10 | 1,476.60 | 1,420.00 | 1,465.40 | 1,465.40 | 4.80% | 551,883 |
| Apr 7, 2026 | 1,406.80 | 1,410.00 | 1,387.80 | 1,398.30 | 1,398.30 | -1.28% | 137,110 |
| Apr 6, 2026 | 1,381.10 | 1,445.00 | 1,368.90 | 1,416.40 | 1,416.40 | 2.35% | 323,459 |
| Apr 2, 2026 | 1,352.00 | 1,399.90 | 1,320.30 | 1,383.90 | 1,383.90 | 1.24% | 235,129 |
| Apr 1, 2026 | 1,354.40 | 1,412.00 | 1,344.90 | 1,367.00 | 1,367.00 | 2.87% | 306,560 |
| Mar 30, 2026 | 1,321.00 | 1,342.70 | 1,294.00 | 1,328.90 | 1,328.90 | -1.37% | 237,475 |
| Mar 27, 2026 | 1,378.00 | 1,379.60 | 1,329.00 | 1,347.40 | 1,347.40 | -3.23% | 315,399 |
| Mar 25, 2026 | 1,330.00 | 1,400.90 | 1,330.00 | 1,392.40 | 1,392.40 | 4.86% | 221,144 |
| Mar 24, 2026 | 1,309.90 | 1,335.00 | 1,254.90 | 1,327.90 | 1,327.90 | 3.12% | 386,078 |
| Mar 23, 2026 | 1,366.20 | 1,371.00 | 1,275.20 | 1,287.70 | 1,287.70 | -6.46% | 228,162 |
| Mar 20, 2026 | 1,424.80 | 1,442.50 | 1,360.00 | 1,376.70 | 1,376.70 | -3.14% | 284,824 |
| Mar 19, 2026 | 1,424.40 | 1,442.90 | 1,401.40 | 1,421.30 | 1,421.30 | -1.00% | 144,769 |
| Mar 18, 2026 | 1,447.80 | 1,467.90 | 1,434.00 | 1,435.60 | 1,435.60 | -0.42% | 225,472 |
| Mar 17, 2026 | 1,468.00 | 1,468.00 | 1,431.40 | 1,441.60 | 1,441.60 | -1.95% | 232,020 |
| Mar 16, 2026 | 1,449.00 | 1,509.00 | 1,421.50 | 1,470.20 | 1,470.20 | 1.30% | 625,938 |
| Mar 13, 2026 | 1,464.00 | 1,500.50 | 1,427.50 | 1,451.30 | 1,451.30 | -1.20% | 455,691 |
| Mar 12, 2026 | 1,449.10 | 1,494.70 | 1,404.90 | 1,468.90 | 1,468.90 | 1.28% | 375,909 |
| Mar 11, 2026 | 1,449.00 | 1,478.10 | 1,423.20 | 1,450.40 | 1,450.40 | 0.92% | 262,547 |
| Mar 10, 2026 | 1,469.00 | 1,471.60 | 1,419.00 | 1,437.20 | 1,437.20 | -1.21% | 326,954 |
| 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 |