Skip to main content
logo
Kirloskar Oil Engines Limited (NSE:KIRLOSENG)
India flag India · Delayed Price · Currency is INR
2,150.10
+70.20 (3.38%)
Aug 20, 2026, 3:30 PM IST

Kirloskar Oil Engines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20262,094.002,103.702,080.302,084.40-0.22%22,173
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
Aug 10, 20262,150.702,150.702,045.002,131.202,131.20-1.41%917,334
Aug 7, 20262,028.102,214.001,999.002,161.702,161.70-3.88%1,420,885
Aug 6, 20262,221.402,278.502,200.002,248.902,248.900.33%372,981
Aug 5, 20262,298.002,300.502,222.002,241.402,241.40-1.43%299,321
Aug 4, 20262,223.002,286.002,223.002,273.902,273.902.19%489,300
Aug 3, 20262,190.002,246.902,157.502,225.202,225.201.62%271,651
Jul 31, 20262,173.002,275.002,145.002,189.802,189.802.88%764,099
Jul 30, 20262,194.502,196.002,110.002,132.902,128.40-2.20%278,151
Jul 29, 20262,203.102,219.402,166.102,180.902,176.30-0.52%198,346
Jul 28, 20262,283.102,283.102,175.502,192.202,187.57-3.98%365,332
Jul 27, 20262,190.002,298.002,141.002,283.102,278.284.61%537,005
Jul 24, 20262,174.902,211.002,132.402,182.502,177.900.16%212,143
Jul 23, 20262,187.802,235.202,154.202,179.002,174.40-0.41%361,381
Jul 22, 20262,225.002,233.902,144.102,187.902,183.28-1.52%434,352
Jul 21, 20262,222.002,270.302,215.002,221.702,217.01-246,362
Jul 20, 20262,255.702,314.802,212.902,221.702,217.01-1.51%414,713
Jul 17, 20262,394.102,394.102,240.002,255.702,250.94-5.86%531,976
Jul 16, 20262,431.002,440.002,353.002,396.102,391.04-0.75%214,809
Jul 15, 20262,383.002,434.702,371.002,414.202,409.112.20%247,981
Jul 14, 20262,435.002,435.002,345.602,362.302,357.32-3.03%401,445
Jul 13, 20262,485.002,572.002,420.002,436.202,431.06-2.24%655,715
Jul 10, 20262,456.802,503.002,435.002,491.902,486.642.77%615,721
Jul 9, 20262,295.402,436.402,290.102,424.802,419.686.49%1,094,132
Jul 8, 20262,274.102,328.002,250.202,277.002,272.200.31%1,027,377
Jul 7, 20262,287.602,360.602,239.702,269.902,265.110.19%1,004,327
Jul 6, 20262,294.002,410.002,254.102,265.602,260.821.56%2,168,030
Jul 3, 20262,344.002,344.002,220.002,230.802,226.09-3.90%534,975
Jul 2, 20262,350.002,413.502,302.202,321.402,316.50-0.84%558,697
Jul 1, 20262,375.802,460.002,330.002,341.102,336.16-0.97%876,198
Jun 30, 20262,443.502,462.702,350.002,364.002,359.01-3.16%777,327
Jun 29, 20262,480.002,500.002,390.102,441.102,435.95-1.74%1,061,555
Jun 25, 20262,560.002,560.002,450.002,484.302,479.06-3.09%1,194,137
Jun 24, 20262,463.902,593.002,412.402,563.602,558.192.36%3,825,730
Jun 23, 20262,501.002,720.002,430.202,504.402,499.124.80%12,991,735
Jun 22, 20262,200.002,389.802,200.002,389.802,384.7620.00%1,794,366
Jun 19, 20261,991.302,022.001,948.001,991.501,987.300.40%343,321
Jun 18, 20262,008.002,052.701,972.201,983.501,979.32-0.26%510,072
Jun 17, 20261,915.002,013.001,915.001,988.701,984.503.66%369,553
Jun 16, 20261,953.101,964.801,910.001,918.501,914.45-0.79%187,561
Jun 15, 20261,952.901,975.001,914.801,933.801,929.722.29%317,640
Jun 12, 20261,809.001,905.001,809.001,890.501,886.515.15%238,134
Jun 11, 20261,810.001,847.001,791.101,797.901,794.11-1.09%267,599