Kirloskar Oil Engines Limited (NSE:KIRLOSENG)
India · Delayed Price · Currency is INR 2,478.50
+53.70 (2.21%)
Jul 10, 2026, 2:30 PM IST
Kirloskar Oil Engines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 2,456.80 | 2,496.80 | 2,435.00 | 2,479.00 | - | 2.24% | 386,495 |
| Jul 9, 2026 | 2,295.40 | 2,436.40 | 2,290.10 | 2,424.80 | 2,424.80 | 6.49% | 1,094,132 |
| Jul 8, 2026 | 2,274.10 | 2,328.00 | 2,250.20 | 2,277.00 | 2,277.00 | 0.31% | 1,027,377 |
| Jul 7, 2026 | 2,287.60 | 2,360.60 | 2,239.70 | 2,269.90 | 2,269.90 | 0.19% | 1,004,327 |
| Jul 6, 2026 | 2,294.00 | 2,410.00 | 2,254.10 | 2,265.60 | 2,265.60 | 1.56% | 2,168,030 |
| Jul 3, 2026 | 2,344.00 | 2,344.00 | 2,220.00 | 2,230.80 | 2,230.80 | -3.90% | 534,975 |
| Jul 2, 2026 | 2,350.00 | 2,413.50 | 2,302.20 | 2,321.40 | 2,321.40 | -0.84% | 558,697 |
| Jul 1, 2026 | 2,375.80 | 2,460.00 | 2,330.00 | 2,341.10 | 2,341.10 | -0.97% | 876,198 |
| Jun 30, 2026 | 2,443.50 | 2,462.70 | 2,350.00 | 2,364.00 | 2,364.00 | -3.16% | 777,327 |
| Jun 29, 2026 | 2,480.00 | 2,500.00 | 2,390.10 | 2,441.10 | 2,441.10 | -1.74% | 1,061,555 |
| Jun 25, 2026 | 2,560.00 | 2,560.00 | 2,450.00 | 2,484.30 | 2,484.30 | -3.09% | 1,194,137 |
| Jun 24, 2026 | 2,463.90 | 2,593.00 | 2,412.40 | 2,563.60 | 2,563.60 | 2.36% | 3,825,730 |
| Jun 23, 2026 | 2,501.00 | 2,720.00 | 2,430.20 | 2,504.40 | 2,504.40 | 4.80% | 12,991,735 |
| Jun 22, 2026 | 2,200.00 | 2,389.80 | 2,200.00 | 2,389.80 | 2,389.80 | 20.00% | 1,794,366 |
| Jun 19, 2026 | 1,991.30 | 2,022.00 | 1,948.00 | 1,991.50 | 1,991.50 | 0.40% | 343,321 |
| Jun 18, 2026 | 2,008.00 | 2,052.70 | 1,972.20 | 1,983.50 | 1,983.50 | -0.26% | 510,072 |
| Jun 17, 2026 | 1,915.00 | 2,013.00 | 1,915.00 | 1,988.70 | 1,988.70 | 3.66% | 369,553 |
| Jun 16, 2026 | 1,953.10 | 1,964.80 | 1,910.00 | 1,918.50 | 1,918.50 | -0.79% | 187,561 |
| Jun 15, 2026 | 1,952.90 | 1,975.00 | 1,914.80 | 1,933.80 | 1,933.80 | 2.29% | 317,640 |
| Jun 12, 2026 | 1,809.00 | 1,905.00 | 1,809.00 | 1,890.50 | 1,890.50 | 5.15% | 238,134 |
| Jun 11, 2026 | 1,810.00 | 1,847.00 | 1,791.10 | 1,797.90 | 1,797.90 | -1.09% | 267,599 |
| Jun 10, 2026 | 1,860.00 | 1,871.50 | 1,807.70 | 1,817.80 | 1,817.80 | -1.81% | 151,597 |
| Jun 9, 2026 | 1,859.90 | 1,877.70 | 1,831.40 | 1,851.30 | 1,851.30 | -0.15% | 110,895 |
| Jun 8, 2026 | 1,837.00 | 1,907.60 | 1,834.00 | 1,854.00 | 1,854.00 | -3.10% | 265,667 |
| Jun 5, 2026 | 1,974.00 | 1,974.00 | 1,902.30 | 1,913.30 | 1,913.30 | -1.88% | 248,496 |
| Jun 4, 2026 | 1,898.10 | 1,981.70 | 1,869.30 | 1,949.90 | 1,949.90 | 3.20% | 498,919 |
| Jun 3, 2026 | 1,872.10 | 1,913.40 | 1,855.00 | 1,889.50 | 1,889.50 | 1.76% | 250,338 |
| Jun 2, 2026 | 1,885.00 | 1,941.10 | 1,842.70 | 1,856.90 | 1,856.90 | -3.21% | 648,217 |
| Jun 1, 2026 | 1,930.20 | 1,990.80 | 1,882.00 | 1,918.50 | 1,918.50 | -0.49% | 591,047 |
| May 29, 2026 | 1,834.50 | 1,943.70 | 1,821.90 | 1,928.00 | 1,928.00 | 5.36% | 1,104,553 |
| May 27, 2026 | 1,745.10 | 1,836.00 | 1,745.10 | 1,830.00 | 1,830.00 | 4.52% | 618,271 |
| May 26, 2026 | 1,701.00 | 1,774.90 | 1,696.00 | 1,750.80 | 1,750.80 | 2.82% | 487,883 |
| May 25, 2026 | 1,665.00 | 1,737.90 | 1,656.30 | 1,702.80 | 1,702.80 | 1.90% | 384,673 |
| May 22, 2026 | 1,674.70 | 1,703.90 | 1,647.00 | 1,671.00 | 1,671.00 | -0.22% | 266,186 |
| May 21, 2026 | 1,682.90 | 1,698.90 | 1,653.80 | 1,674.70 | 1,674.70 | 0.70% | 174,854 |
| May 20, 2026 | 1,658.00 | 1,677.00 | 1,630.00 | 1,663.10 | 1,663.10 | 0.17% | 318,558 |
| May 19, 2026 | 1,691.60 | 1,707.50 | 1,632.20 | 1,660.30 | 1,660.30 | -2.34% | 628,650 |
| May 18, 2026 | 1,739.00 | 1,739.00 | 1,672.30 | 1,700.00 | 1,700.00 | -2.31% | 377,962 |
| May 15, 2026 | 1,623.20 | 1,775.00 | 1,536.10 | 1,740.20 | 1,740.20 | 8.99% | 1,983,674 |
| May 14, 2026 | 1,623.90 | 1,656.20 | 1,580.40 | 1,596.60 | 1,596.60 | -0.19% | 166,620 |
| May 13, 2026 | 1,564.90 | 1,650.00 | 1,562.10 | 1,599.60 | 1,599.60 | 2.47% | 389,959 |
| May 12, 2026 | 1,650.10 | 1,656.60 | 1,543.10 | 1,561.10 | 1,561.10 | -5.96% | 433,495 |
| May 11, 2026 | 1,732.10 | 1,738.80 | 1,653.90 | 1,660.00 | 1,660.00 | -3.99% | 234,734 |
| May 8, 2026 | 1,729.80 | 1,749.90 | 1,722.00 | 1,728.90 | 1,728.90 | 0.06% | 124,199 |
| May 7, 2026 | 1,718.80 | 1,765.00 | 1,710.30 | 1,727.90 | 1,727.90 | 1.09% | 320,515 |
| May 6, 2026 | 1,740.00 | 1,752.40 | 1,666.20 | 1,709.20 | 1,709.20 | -1.61% | 560,823 |
| May 5, 2026 | 1,732.20 | 1,749.90 | 1,715.20 | 1,737.10 | 1,737.10 | 0.78% | 175,993 |
| May 4, 2026 | 1,701.10 | 1,755.00 | 1,701.10 | 1,723.60 | 1,723.60 | 1.50% | 239,556 |
| Apr 30, 2026 | 1,697.00 | 1,729.90 | 1,685.00 | 1,698.20 | 1,698.20 | -0.05% | 418,018 |
| Apr 29, 2026 | 1,724.40 | 1,745.90 | 1,696.00 | 1,699.10 | 1,699.10 | -1.47% | 368,050 |