Kirloskar Oil Engines Limited KIRLOSENG
NSE · Hindistan · Üretici İmalatı
INR 2.242,70-61,50 (-%2,67)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · 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 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 |
| 2026-05-28 | INR 1.830,00 | %0,00 | INR 1.830,00 | INR 1.830,00 | INR 1.830,00 | 0 |