Kirloskar Oil Engines Limited KIRLOSENG
NSE · India · Producer Manufacturing
INR 2,250.00-54.20 (-2.35%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 2,242.70 | -2.67% | INR 2,310.70 | INR 2,319.00 | INR 2,211.60 | 719.35K |
| 2026-09-30 | INR 2,304.20 | -4.07% | INR 2,358.00 | INR 2,360.00 | INR 2,241.30 | 1.82M |
| 2026-09-29 | INR 2,402.00 | +12.18% | INR 2,141.20 | INR 2,444.00 | INR 2,124.30 | 5.30M |
| 2026-09-28 | INR 2,141.20 | +0.19% | INR 2,138.10 | INR 2,160.00 | INR 2,086.30 | 388.05K |
| 2026-09-25 | INR 2,137.20 | -1.26% | INR 2,164.00 | INR 2,189.20 | INR 2,125.10 | 166.54K |
| 2026-09-24 | INR 2,164.50 | -2.48% | INR 2,195.00 | INR 2,254.00 | INR 2,156.80 | 278.81K |
| 2026-09-23 | INR 2,219.50 | +2.52% | INR 2,165.00 | INR 2,240.00 | INR 2,120.20 | 395.76K |
| 2026-09-22 | INR 2,165.00 | +1.53% | INR 2,132.00 | INR 2,178.00 | INR 2,130.50 | 236.95K |
| 2026-09-21 | INR 2,132.40 | -1.28% | INR 2,160.10 | INR 2,182.90 | INR 2,122.10 | 328.15K |
| 2026-09-18 | INR 2,160.10 | +1.86% | INR 2,106.80 | INR 2,169.90 | INR 2,106.70 | 473.82K |
| 2026-09-17 | INR 2,120.60 | +3.93% | INR 2,036.00 | INR 2,159.00 | INR 2,025.10 | 663.96K |
| 2026-09-16 | INR 2,040.50 | -0.05% | INR 2,040.50 | INR 2,111.20 | INR 1,934.00 | 473.45K |
| 2026-09-15 | INR 2,041.60 | -5.86% | INR 2,183.60 | INR 2,212.50 | INR 2,030.00 | 639.05K |
| 2026-09-14 | INR 2,168.60 | 0.00% | INR 2,168.60 | INR 2,168.60 | INR 2,168.60 | 0 |
| 2026-09-11 | INR 2,168.60 | -1.83% | INR 2,229.90 | INR 2,230.00 | INR 2,155.70 | 316.09K |
| 2026-09-10 | INR 2,209.00 | -0.49% | INR 2,208.00 | INR 2,250.60 | INR 2,184.50 | 310.85K |
| 2026-09-09 | INR 2,219.90 | -2.33% | INR 2,281.00 | INR 2,317.10 | INR 2,198.00 | 438.86K |
| 2026-09-08 | INR 2,272.80 | +4.51% | INR 2,180.00 | INR 2,285.00 | INR 2,163.90 | 516.06K |
| 2026-09-07 | INR 2,174.80 | -1.23% | INR 2,180.00 | INR 2,218.50 | INR 2,156.50 | 237.55K |
| 2026-09-04 | INR 2,201.90 | -2.90% | INR 2,270.00 | INR 2,279.00 | INR 2,182.20 | 365.39K |
| 2026-09-03 | INR 2,267.60 | +4.94% | INR 2,190.50 | INR 2,289.00 | INR 2,115.10 | 1.33M |
| 2026-09-02 | INR 2,160.90 | +1.06% | INR 2,142.90 | INR 2,180.00 | INR 2,091.80 | 498.72K |
| 2026-09-01 | INR 2,138.30 | +1.85% | INR 2,099.00 | INR 2,145.00 | INR 2,077.20 | 385.51K |
| 2026-08-31 | INR 2,099.40 | -1.12% | INR 2,119.90 | INR 2,120.00 | INR 2,057.00 | 414.06K |
| 2026-08-28 | INR 2,123.10 | +1.09% | INR 2,119.40 | INR 2,144.40 | INR 2,090.40 | 332.40K |
| 2026-08-27 | INR 2,100.20 | +3.12% | INR 2,060.00 | INR 2,120.00 | INR 2,024.10 | 521.43K |
| 2026-08-26 | INR 2,036.60 | +0.36% | INR 2,059.30 | INR 2,077.80 | INR 2,030.00 | 130.80K |
| 2026-08-25 | INR 2,029.30 | -1.89% | INR 2,075.00 | INR 2,088.20 | INR 2,025.80 | 270.98K |
| 2026-08-24 | INR 2,068.30 | -1.55% | INR 2,106.00 | INR 2,121.90 | INR 2,055.10 | 357.89K |
| 2026-08-21 | INR 2,100.80 | -2.29% | INR 2,168.00 | INR 2,168.00 | INR 2,076.10 | 450.74K |
| 2026-08-20 | INR 2,150.10 | +3.38% | INR 2,094.00 | INR 2,177.00 | INR 2,080.30 | 429.27K |
| 2026-08-19 | INR 2,079.90 | -2.15% | INR 2,116.00 | INR 2,118.20 | INR 2,065.90 | 419.32K |
| 2026-08-18 | INR 2,125.70 | +1.15% | INR 2,101.50 | INR 2,130.00 | INR 2,076.50 | 200.59K |
| 2026-08-17 | INR 2,101.60 | +0.07% | INR 2,100.10 | INR 2,122.00 | INR 2,070.00 | 327.45K |
| 2026-08-14 | INR 2,100.10 | +1.95% | INR 2,069.90 | INR 2,111.90 | INR 2,069.90 | 304.87K |
| 2026-08-13 | INR 2,059.90 | +0.32% | INR 2,075.20 | INR 2,120.20 | INR 2,047.90 | 366.58K |
| 2026-08-12 | INR 2,053.40 | -2.29% | INR 2,101.50 | INR 2,122.40 | INR 2,041.10 | 449.08K |
| 2026-08-11 | INR 2,101.50 | -1.39% | INR 2,145.00 | INR 2,148.20 | INR 2,054.50 | 662.01K |
| 2026-08-10 | INR 2,131.20 | -1.41% | INR 2,150.70 | INR 2,150.70 | INR 2,045.00 | 917.33K |
| 2026-08-07 | INR 2,161.70 | -3.88% | INR 2,028.10 | INR 2,214.00 | INR 1,999.00 | 1.42M |
| 2026-08-06 | INR 2,248.90 | +0.33% | INR 2,221.40 | INR 2,278.50 | INR 2,200.00 | 372.98K |
| 2026-08-05 | INR 2,241.40 | -1.43% | INR 2,298.00 | INR 2,300.50 | INR 2,222.00 | 299.32K |
| 2026-08-04 | INR 2,273.90 | +2.19% | INR 2,223.00 | INR 2,286.00 | INR 2,223.00 | 489.30K |
| 2026-08-03 | INR 2,225.20 | +1.62% | INR 2,190.00 | INR 2,246.90 | INR 2,157.50 | 271.65K |
| 2026-07-31 | INR 2,189.80 | +2.67% | INR 2,173.00 | INR 2,275.00 | INR 2,145.00 | 764.10K |
| 2026-07-30 | INR 2,132.90 | -2.20% | INR 2,194.50 | INR 2,196.00 | INR 2,110.00 | 278.15K |
| 2026-07-29 | INR 2,180.90 | -0.52% | INR 2,203.10 | INR 2,219.40 | INR 2,166.10 | 198.35K |
| 2026-07-28 | INR 2,192.20 | -3.98% | INR 2,283.10 | INR 2,283.10 | INR 2,175.50 | 365.33K |
| 2026-07-27 | INR 2,283.10 | +4.61% | INR 2,190.00 | INR 2,298.00 | INR 2,141.00 | 537.01K |
| 2026-07-24 | INR 2,182.50 | +0.16% | INR 2,174.90 | INR 2,211.00 | INR 2,132.40 | 212.14K |
| 2026-07-23 | INR 2,179.00 | -0.41% | INR 2,187.80 | INR 2,235.20 | INR 2,154.20 | 361.38K |
| 2026-07-22 | INR 2,187.90 | -1.52% | INR 2,225.00 | INR 2,233.90 | INR 2,144.10 | 434.35K |
| 2026-07-21 | INR 2,221.70 | 0.00% | INR 2,222.00 | INR 2,270.30 | INR 2,215.00 | 246.36K |
| 2026-07-20 | INR 2,221.70 | -1.51% | INR 2,255.70 | INR 2,314.80 | INR 2,212.90 | 414.71K |
| 2026-07-17 | INR 2,255.70 | -5.86% | INR 2,394.10 | INR 2,394.10 | INR 2,240.00 | 531.98K |
| 2026-07-16 | INR 2,396.10 | -0.75% | INR 2,431.00 | INR 2,440.00 | INR 2,353.00 | 214.81K |
| 2026-07-15 | INR 2,414.20 | +2.20% | INR 2,383.00 | INR 2,434.70 | INR 2,371.00 | 247.98K |
| 2026-07-14 | INR 2,362.30 | -3.03% | INR 2,435.00 | INR 2,435.00 | INR 2,345.60 | 401.45K |
| 2026-07-13 | INR 2,436.20 | -2.24% | INR 2,485.00 | INR 2,572.00 | INR 2,420.00 | 655.72K |
| 2026-07-10 | INR 2,491.90 | +2.77% | INR 2,456.80 | INR 2,503.00 | INR 2,435.00 | 615.72K |
| 2026-07-09 | INR 2,424.80 | +6.49% | INR 2,295.40 | INR 2,436.40 | INR 2,290.10 | 1.09M |
| 2026-07-08 | INR 2,277.00 | +0.31% | INR 2,274.10 | INR 2,328.00 | INR 2,250.20 | 1.03M |
| 2026-07-07 | INR 2,269.90 | +0.19% | INR 2,287.60 | INR 2,360.60 | INR 2,239.70 | 1.00M |
| 2026-07-06 | INR 2,265.60 | +1.56% | INR 2,294.00 | INR 2,410.00 | INR 2,254.10 | 2.17M |
| 2026-07-03 | INR 2,230.80 | -3.90% | INR 2,344.00 | INR 2,344.00 | INR 2,220.00 | 534.98K |
| 2026-07-02 | INR 2,321.40 | -0.84% | INR 2,350.00 | INR 2,413.50 | INR 2,302.20 | 558.70K |
| 2026-07-01 | INR 2,341.10 | -0.97% | INR 2,375.80 | INR 2,460.00 | INR 2,330.00 | 876.20K |
| 2026-06-30 | INR 2,364.00 | -3.16% | INR 2,443.50 | INR 2,462.70 | INR 2,350.00 | 777.33K |
| 2026-06-29 | INR 2,441.10 | -1.74% | INR 2,480.00 | INR 2,500.00 | INR 2,390.10 | 1.06M |
| 2026-06-26 | INR 2,484.30 | 0.00% | INR 2,484.30 | INR 2,484.30 | INR 2,484.30 | 0 |
| 2026-06-25 | INR 2,484.30 | -3.09% | INR 2,560.00 | INR 2,560.00 | INR 2,450.00 | 1.19M |
| 2026-06-24 | INR 2,563.60 | +2.36% | INR 2,463.90 | INR 2,593.00 | INR 2,412.40 | 3.83M |
| 2026-06-23 | INR 2,504.40 | +4.80% | INR 2,501.00 | INR 2,720.00 | INR 2,430.20 | 12.99M |
| 2026-06-22 | INR 2,389.80 | +20.00% | INR 2,200.00 | INR 2,389.80 | INR 2,200.00 | 1.79M |
| 2026-06-19 | INR 1,991.50 | +0.40% | INR 1,991.30 | INR 2,022.00 | INR 1,948.00 | 343.32K |
| 2026-06-18 | INR 1,983.50 | -0.26% | INR 2,008.00 | INR 2,052.70 | INR 1,972.20 | 510.07K |
| 2026-06-17 | INR 1,988.70 | +3.66% | INR 1,915.00 | INR 2,013.00 | INR 1,915.00 | 369.55K |
| 2026-06-16 | INR 1,918.50 | -0.79% | INR 1,953.10 | INR 1,964.80 | INR 1,910.00 | 187.56K |
| 2026-06-15 | INR 1,933.80 | +2.29% | INR 1,952.90 | INR 1,975.00 | INR 1,914.80 | 317.64K |
| 2026-06-12 | INR 1,890.50 | +5.15% | INR 1,809.00 | INR 1,905.00 | INR 1,809.00 | 238.13K |
| 2026-06-11 | INR 1,797.90 | -1.09% | INR 1,810.00 | INR 1,847.00 | INR 1,791.10 | 267.60K |
| 2026-06-10 | INR 1,817.80 | -1.81% | INR 1,860.00 | INR 1,871.50 | INR 1,807.70 | 151.60K |
| 2026-06-09 | INR 1,851.30 | -0.15% | INR 1,859.90 | INR 1,877.70 | INR 1,831.40 | 110.90K |
| 2026-06-08 | INR 1,854.00 | -3.10% | INR 1,837.00 | INR 1,907.60 | INR 1,834.00 | 265.67K |
| 2026-06-05 | INR 1,913.30 | -1.88% | INR 1,974.00 | INR 1,974.00 | INR 1,902.30 | 248.50K |
| 2026-06-04 | INR 1,949.90 | +3.20% | INR 1,898.10 | INR 1,981.70 | INR 1,869.30 | 498.92K |
| 2026-06-03 | INR 1,889.50 | +1.76% | INR 1,872.10 | INR 1,913.40 | INR 1,855.00 | 250.34K |
| 2026-06-02 | INR 1,856.90 | -3.21% | INR 1,885.00 | INR 1,941.10 | INR 1,842.70 | 648.22K |
| 2026-06-01 | INR 1,918.50 | -0.49% | INR 1,930.20 | INR 1,990.80 | INR 1,882.00 | 591.05K |
| 2026-05-29 | INR 1,928.00 | +5.36% | INR 1,834.50 | INR 1,943.70 | INR 1,821.90 | 1.10M |