Skip to main content
Kirloskar Oil Engines Limited (NSE:KIRLOSENG)
India flag India · Delayed Price · Currency is INR
1,639.00
+6.60 (0.40%)
Nov 12, 2026, 3:29 PM IST

Kirloskar Oil Engines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20261,650.001,670.401,633.201,639.001,639.000.40%404,430
Nov 11, 20261,631.001,720.001,615.301,632.401,632.400.60%1,045,836
Nov 9, 20261,640.001,650.001,584.101,622.701,622.70-0.62%783,358
Nov 8, 20261,612.001,639.801,600.201,632.801,632.803.18%89,532
Nov 6, 20261,592.001,618.301,464.501,582.501,582.50-0.62%1,611,021
Nov 5, 20261,784.001,790.001,585.001,592.401,592.40-11.63%2,431,505
Nov 4, 20261,726.001,810.001,678.701,802.001,802.004.90%364,054
Nov 3, 20261,736.901,758.901,703.001,717.901,717.90-0.43%414,833
Nov 2, 20261,779.101,801.001,716.001,725.401,725.40-3.94%816,814
Oct 30, 20261,884.001,884.001,780.101,796.101,796.10-4.98%710,338
Oct 29, 20261,907.301,930.001,872.001,890.301,890.30-1.10%256,855
Oct 28, 20261,888.401,950.901,867.301,911.301,911.301.21%262,549
Oct 27, 20261,838.201,917.001,828.401,888.401,888.403.79%436,130
Oct 26, 20261,775.801,835.001,754.201,819.401,819.401.94%426,473
Oct 23, 20261,859.401,869.001,775.001,784.701,784.70-4.51%457,948
Oct 22, 20261,908.701,908.701,857.001,869.001,869.00-2.08%297,231
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