Skip to main content
logo
Kirloskar Oil Engines Limited (NSE:KIRLOSENG)
India flag India · Delayed Price · Currency is INR
2,250.00
-54.20 (-2.35%)
Oct 1, 2026, 3:30 PM IST

Kirloskar Oil Engines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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