Kilburn Engineering Ltd KLBRENG_B
NSE · India · Producer Manufacturing
INR 520.00-3.95 (-0.75%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 523.95 | 0.00% | INR 528.00 | INR 529.95 | INR 509.85 | 193.65K |
| 2026-09-30 | INR 523.95 | -0.30% | INR 527.90 | INR 534.55 | INR 521.55 | 206.79K |
| 2026-09-29 | INR 525.55 | +2.17% | INR 515.00 | INR 532.00 | INR 500.50 | 393.12K |
| 2026-09-28 | INR 514.40 | -1.41% | INR 524.50 | INR 524.90 | INR 506.80 | 176.31K |
| 2026-09-25 | INR 521.75 | +0.74% | INR 517.90 | INR 527.20 | INR 516.10 | 87.22K |
| 2026-09-24 | INR 517.90 | -0.13% | INR 513.50 | INR 524.45 | INR 508.45 | 189.50K |
| 2026-09-23 | INR 518.60 | -0.17% | INR 519.50 | INR 535.00 | INR 512.80 | 500.55K |
| 2026-09-22 | INR 519.50 | +12.93% | INR 461.15 | INR 525.00 | INR 461.15 | 1.92M |
| 2026-09-21 | INR 460.00 | -2.34% | INR 471.45 | INR 475.00 | INR 456.50 | 352.53K |
| 2026-09-18 | INR 471.00 | +2.37% | INR 462.35 | INR 474.50 | INR 455.00 | 93.23K |
| 2026-09-17 | INR 460.10 | -0.55% | INR 465.00 | INR 470.45 | INR 457.05 | 74.00K |
| 2026-09-16 | INR 462.65 | -0.72% | INR 461.10 | INR 469.05 | INR 448.00 | 181.22K |
| 2026-09-15 | INR 466.00 | -4.30% | INR 480.50 | INR 483.50 | INR 457.80 | 216.25K |
| 2026-09-14 | INR 486.95 | 0.00% | INR 486.95 | INR 486.95 | INR 486.95 | 0 |
| 2026-09-11 | INR 486.95 | +2.00% | INR 477.05 | INR 490.00 | INR 465.70 | 237.99K |
| 2026-09-10 | INR 477.40 | +2.36% | INR 465.05 | INR 490.45 | INR 465.05 | 381.17K |
| 2026-09-09 | INR 466.40 | +1.46% | INR 459.00 | INR 479.00 | INR 450.25 | 326.01K |
| 2026-09-08 | INR 459.70 | -0.33% | INR 461.20 | INR 463.45 | INR 450.05 | 189.60K |
| 2026-09-07 | INR 461.20 | -1.42% | INR 468.05 | INR 476.00 | INR 456.30 | 278.31K |
| 2026-09-04 | INR 467.85 | +3.22% | INR 454.00 | INR 474.00 | INR 452.50 | 303.43K |
| 2026-09-03 | INR 453.25 | +2.26% | INR 450.00 | INR 464.00 | INR 450.00 | 386.97K |
| 2026-09-02 | INR 443.25 | +4.48% | INR 424.00 | INR 448.40 | INR 410.00 | 450.11K |
| 2026-09-01 | INR 424.25 | -1.00% | INR 431.00 | INR 432.75 | INR 420.00 | 101.88K |
| 2026-08-31 | INR 428.55 | +1.79% | INR 420.10 | INR 434.40 | INR 417.55 | 556.59K |
| 2026-08-28 | INR 421.00 | +7.70% | INR 395.20 | INR 427.00 | INR 394.80 | 605.98K |
| 2026-08-27 | INR 390.90 | -1.01% | INR 394.90 | INR 399.00 | INR 389.00 | 97.54K |
| 2026-08-26 | INR 394.90 | +0.25% | INR 394.00 | INR 410.00 | INR 391.80 | 431.68K |
| 2026-08-25 | INR 393.90 | -1.12% | INR 400.00 | INR 400.00 | INR 389.05 | 188.82K |
| 2026-08-24 | INR 398.35 | +0.24% | INR 405.00 | INR 409.70 | INR 388.00 | 449.17K |
| 2026-08-21 | INR 397.40 | +11.11% | INR 364.00 | INR 408.60 | INR 361.70 | 3.83M |
| 2026-08-20 | INR 357.65 | -1.61% | INR 365.00 | INR 366.95 | INR 354.05 | 175.28K |
| 2026-08-19 | INR 363.50 | +0.21% | INR 365.00 | INR 369.65 | INR 356.55 | 228.64K |
| 2026-08-18 | INR 362.75 | — | INR 346.00 | INR 374.40 | INR 346.00 | 383.01K |