Kirloskar Brothers Ltd. KIRLOSBROS
NSE · Hindistan · Üretici İmalatı
INR 1.777,00+2,10 (+%0,12)
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |