Kirloskar Brothers Ltd. KIRLOSBROS
NSE · India · Producer Manufacturing
INR 1,777.00+2.10 (+0.12%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,774.90 | -3.97% | INR 1,828.00 | INR 1,847.50 | INR 1,745.00 | 321.87K |
| 2026-09-29 | INR 1,848.30 | +6.70% | INR 1,732.30 | INR 1,936.10 | INR 1,714.10 | 457.36K |
| 2026-09-28 | INR 1,732.30 | -2.23% | INR 1,780.60 | INR 1,780.60 | INR 1,720.70 | 27.05K |
| 2026-09-25 | INR 1,771.90 | +0.20% | INR 1,768.40 | INR 1,790.50 | INR 1,755.80 | 22.40K |
| 2026-09-24 | INR 1,768.40 | -1.44% | INR 1,790.00 | INR 1,793.60 | INR 1,752.10 | 16.23K |
| 2026-09-23 | INR 1,794.30 | +1.07% | INR 1,770.30 | INR 1,816.00 | INR 1,769.30 | 29.35K |
| 2026-09-22 | INR 1,775.30 | -1.21% | INR 1,790.10 | INR 1,824.90 | INR 1,772.00 | 22.48K |
| 2026-09-21 | INR 1,797.00 | -0.79% | INR 1,811.90 | INR 1,827.30 | INR 1,790.40 | 17.28K |
| 2026-09-18 | INR 1,811.40 | +2.29% | INR 1,757.10 | INR 1,838.60 | INR 1,757.10 | 50.63K |
| 2026-09-17 | INR 1,770.80 | +2.67% | INR 1,720.00 | INR 1,776.00 | INR 1,716.00 | 28.38K |
| 2026-09-16 | INR 1,724.70 | -0.19% | INR 1,735.00 | INR 1,755.00 | INR 1,698.20 | 31.07K |
| 2026-09-15 | INR 1,728.00 | -3.14% | INR 1,789.30 | INR 1,796.90 | INR 1,719.90 | 80.12K |
| 2026-09-14 | INR 1,784.00 | 0.00% | INR 1,784.00 | INR 1,784.00 | INR 1,784.00 | 0 |
| 2026-09-11 | INR 1,784.00 | -1.89% | INR 1,805.10 | INR 1,811.20 | INR 1,771.00 | 56.55K |
| 2026-09-10 | INR 1,818.30 | -1.72% | INR 1,836.80 | INR 1,858.20 | INR 1,811.00 | 25.55K |
| 2026-09-09 | INR 1,850.20 | -0.17% | INR 1,853.30 | INR 1,862.50 | INR 1,836.60 | 18.09K |
| 2026-09-08 | INR 1,853.30 | +1.14% | INR 1,829.00 | INR 1,860.90 | INR 1,825.00 | 15.55K |
| 2026-09-07 | INR 1,832.40 | -1.59% | INR 1,862.00 | INR 1,869.30 | INR 1,825.00 | 26.17K |
| 2026-09-04 | INR 1,862.00 | -1.03% | INR 1,885.90 | INR 1,901.80 | INR 1,859.80 | 19.16K |
| 2026-09-03 | INR 1,881.30 | +1.82% | INR 1,865.00 | INR 1,887.50 | INR 1,853.00 | 19.23K |
| 2026-09-02 | INR 1,847.70 | -2.05% | INR 1,864.60 | INR 1,884.00 | INR 1,842.70 | 35.10K |
| 2026-09-01 | INR 1,886.30 | -0.73% | INR 1,898.80 | INR 1,906.60 | INR 1,875.70 | 27.59K |
| 2026-08-31 | INR 1,900.20 | -0.76% | INR 1,917.50 | INR 1,920.90 | INR 1,881.00 | 27.52K |
| 2026-08-28 | INR 1,914.70 | +0.81% | INR 1,909.60 | INR 1,920.20 | INR 1,890.50 | 33.45K |
| 2026-08-27 | INR 1,899.30 | -0.07% | INR 1,914.90 | INR 1,919.00 | INR 1,885.80 | 41.12K |
| 2026-08-26 | INR 1,900.70 | +0.09% | INR 1,905.00 | INR 1,914.50 | INR 1,887.50 | 17.31K |
| 2026-08-25 | INR 1,899.00 | -1.22% | INR 1,939.10 | INR 1,939.10 | INR 1,886.00 | 28.33K |
| 2026-08-24 | INR 1,922.40 | +0.85% | INR 1,905.80 | INR 1,932.70 | INR 1,879.10 | 50.77K |
| 2026-08-21 | INR 1,906.20 | -0.63% | INR 1,915.00 | INR 1,934.20 | INR 1,901.20 | 24.99K |
| 2026-08-20 | INR 1,918.20 | -1.70% | INR 1,954.30 | INR 1,978.00 | INR 1,915.00 | 34.36K |
| 2026-08-19 | INR 1,951.40 | +2.17% | INR 1,910.00 | INR 1,976.70 | INR 1,910.00 | 108.07K |
| 2026-08-18 | INR 1,910.00 | -1.69% | INR 1,942.90 | INR 1,951.00 | INR 1,900.70 | 34.82K |
| 2026-08-17 | INR 1,942.90 | +1.96% | INR 1,927.00 | INR 1,952.80 | INR 1,897.00 | 41.22K |
| 2026-08-14 | INR 1,905.50 | -1.55% | INR 1,936.00 | INR 1,950.00 | INR 1,900.00 | 24.20K |
| 2026-08-13 | INR 1,935.50 | +1.38% | INR 1,905.00 | INR 1,950.30 | INR 1,894.20 | 34.46K |
| 2026-08-12 | INR 1,909.20 | -2.39% | INR 1,972.50 | INR 1,972.50 | INR 1,895.20 | 47.99K |
| 2026-08-11 | INR 1,955.90 | +0.74% | INR 1,934.10 | INR 1,977.00 | INR 1,934.10 | 63.63K |
| 2026-08-10 | INR 1,941.60 | +2.10% | INR 1,902.20 | INR 1,956.60 | INR 1,873.10 | 117.06K |
| 2026-08-07 | INR 1,901.70 | -2.94% | INR 1,958.00 | INR 1,958.00 | INR 1,882.50 | 56.83K |
| 2026-08-06 | INR 1,959.40 | -1.28% | INR 1,990.00 | INR 1,992.70 | INR 1,947.10 | 72.99K |
| 2026-08-05 | INR 1,984.90 | +4.93% | INR 1,889.90 | INR 1,993.00 | INR 1,888.10 | 225.44K |
| 2026-08-04 | INR 1,891.70 | +1.72% | INR 1,872.10 | INR 1,907.90 | INR 1,838.20 | 96.91K |
| 2026-08-03 | INR 1,859.70 | -0.56% | INR 1,840.00 | INR 1,914.00 | INR 1,839.90 | 147.29K |
| 2026-07-31 | INR 1,870.10 | -0.17% | INR 1,898.90 | INR 1,915.00 | INR 1,796.50 | 281.79K |
| 2026-07-30 | INR 1,873.30 | +1.00% | INR 1,866.00 | INR 1,910.00 | INR 1,821.50 | 84.87K |
| 2026-07-29 | INR 1,854.70 | -0.09% | INR 1,861.60 | INR 1,866.50 | INR 1,840.00 | 46.51K |
| 2026-07-28 | INR 1,856.30 | +1.24% | INR 1,822.50 | INR 1,866.40 | INR 1,807.60 | 69.51K |
| 2026-07-27 | INR 1,833.50 | -0.14% | INR 1,837.00 | INR 1,859.50 | INR 1,790.00 | 62.73K |
| 2026-07-24 | INR 1,836.10 | -0.62% | INR 1,835.00 | INR 1,844.90 | INR 1,795.10 | 47.53K |
| 2026-07-23 | INR 1,847.60 | -1.56% | INR 1,876.00 | INR 1,885.40 | INR 1,840.00 | 50.67K |
| 2026-07-22 | INR 1,876.80 | -1.79% | INR 1,910.00 | INR 1,910.70 | INR 1,852.00 | 70.31K |
| 2026-07-21 | INR 1,911.00 | +0.62% | INR 1,898.20 | INR 1,921.60 | INR 1,876.90 | 51.37K |
| 2026-07-20 | INR 1,899.20 | +1.66% | INR 1,863.40 | INR 1,921.00 | INR 1,846.00 | 66.36K |
| 2026-07-17 | INR 1,868.20 | -0.15% | INR 1,871.00 | INR 1,874.00 | INR 1,833.10 | 84.10K |
| 2026-07-16 | INR 1,871.00 | -2.83% | INR 1,925.00 | INR 1,927.00 | INR 1,865.10 | 83.94K |
| 2026-07-15 | INR 1,925.50 | -0.23% | INR 1,968.10 | INR 2,007.60 | INR 1,905.70 | 323.11K |
| 2026-07-14 | INR 1,929.90 | -1.03% | INR 1,945.00 | INR 1,964.00 | INR 1,885.00 | 92.52K |
| 2026-07-13 | INR 1,950.00 | +1.54% | INR 1,920.50 | INR 1,965.90 | INR 1,898.00 | 80.15K |
| 2026-07-10 | INR 1,920.50 | +0.65% | INR 1,927.00 | INR 1,934.90 | INR 1,909.60 | 48.62K |
| 2026-07-09 | INR 1,908.10 | +2.92% | INR 1,865.60 | INR 1,916.30 | INR 1,840.00 | 114.04K |
| 2026-07-08 | INR 1,853.90 | -0.12% | INR 1,848.00 | INR 1,865.90 | INR 1,827.10 | 116.58K |
| 2026-07-07 | INR 1,856.20 | -1.01% | INR 1,876.10 | INR 1,882.10 | INR 1,811.30 | 86.75K |
| 2026-07-06 | INR 1,875.10 | +1.22% | INR 1,852.50 | INR 1,885.00 | INR 1,834.10 | 125.68K |
| 2026-07-03 | INR 1,852.50 | -3.42% | INR 1,925.30 | INR 1,935.60 | INR 1,800.00 | 274.18K |
| 2026-07-02 | INR 1,918.10 | -3.35% | INR 1,985.00 | INR 1,999.80 | INR 1,906.00 | 134.53K |
| 2026-07-01 | INR 1,984.50 | -3.36% | INR 2,068.80 | INR 2,098.00 | INR 1,973.30 | 122.33K |
| 2026-06-30 | INR 2,053.40 | +4.56% | INR 1,950.50 | INR 2,091.70 | INR 1,950.50 | 397.07K |
| 2026-06-29 | INR 1,963.80 | -2.71% | INR 2,026.70 | INR 2,036.10 | INR 1,901.00 | 483.80K |
| 2026-06-26 | INR 2,018.50 | 0.00% | INR 2,018.50 | INR 2,018.50 | INR 2,018.50 | 0 |
| 2026-06-25 | INR 2,018.50 | -0.11% | INR 2,022.40 | INR 2,030.30 | INR 1,966.10 | 180.62K |
| 2026-06-24 | INR 2,020.80 | -0.30% | INR 2,027.00 | INR 2,040.90 | INR 1,956.60 | 250.55K |
| 2026-06-23 | INR 2,026.80 | -2.24% | INR 2,089.90 | INR 2,129.80 | INR 1,993.00 | 662.96K |
| 2026-06-22 | INR 2,073.30 | +7.22% | INR 1,970.00 | INR 2,189.20 | INR 1,970.00 | 3.53M |
| 2026-06-19 | INR 1,933.60 | +1.60% | INR 1,898.80 | INR 1,965.00 | INR 1,884.30 | 229.31K |
| 2026-06-18 | INR 1,903.20 | +3.04% | INR 1,839.10 | INR 1,908.00 | INR 1,839.00 | 231.75K |
| 2026-06-17 | INR 1,847.00 | +1.67% | INR 1,825.80 | INR 1,859.00 | INR 1,795.90 | 171.33K |
| 2026-06-16 | INR 1,816.70 | +3.63% | INR 1,755.40 | INR 1,845.00 | INR 1,755.40 | 244.50K |
| 2026-06-15 | INR 1,753.00 | +1.36% | INR 1,751.90 | INR 1,775.60 | INR 1,733.50 | 98.41K |
| 2026-06-12 | INR 1,729.40 | +3.92% | INR 1,682.40 | INR 1,735.10 | INR 1,682.40 | 73.74K |
| 2026-06-11 | INR 1,664.10 | -3.52% | INR 1,725.00 | INR 1,745.00 | INR 1,654.00 | 57.85K |
| 2026-06-10 | INR 1,724.80 | +0.47% | INR 1,720.90 | INR 1,745.00 | INR 1,705.50 | 64.68K |
| 2026-06-09 | INR 1,716.80 | +0.97% | INR 1,711.00 | INR 1,725.00 | INR 1,696.40 | 33.55K |
| 2026-06-08 | INR 1,700.30 | -0.63% | INR 1,711.90 | INR 1,724.80 | INR 1,672.50 | 97.12K |
| 2026-06-05 | INR 1,711.10 | +5.36% | INR 1,634.30 | INR 1,757.00 | INR 1,633.60 | 546.68K |
| 2026-06-04 | INR 1,624.10 | +0.62% | INR 1,614.10 | INR 1,657.40 | INR 1,614.10 | 50.51K |
| 2026-06-03 | INR 1,614.10 | -0.33% | INR 1,620.40 | INR 1,633.60 | INR 1,596.40 | 29.56K |
| 2026-06-02 | INR 1,619.50 | -0.28% | INR 1,612.20 | INR 1,646.10 | INR 1,594.30 | 40.71K |
| 2026-06-01 | INR 1,624.00 | -0.55% | INR 1,640.60 | INR 1,678.20 | INR 1,612.50 | 51.10K |
| 2026-05-29 | INR 1,633.00 | -1.17% | INR 1,670.00 | INR 1,734.80 | INR 1,610.00 | 220.79K |
| 2026-05-28 | INR 1,652.40 | 0.00% | INR 1,652.40 | INR 1,652.40 | INR 1,652.40 | 0 |