Kirloskar Brothers Limited (BOM:500241)
India
· Delayed Price · Currency is INR 1,596.45
-37.00 (-2.27%)
At close: Dec 5, 2025
Kirloskar Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,621.55 | 1,630.05 | 1,588.00 | 1,596.45 | 1,596.45 | -2.27% | 3,781 |
| Dec 4, 2025 | 1,640.05 | 1,661.95 | 1,630.50 | 1,633.45 | 1,633.45 | -0.42% | 3,889 |
| Dec 3, 2025 | 1,660.15 | 1,661.85 | 1,634.05 | 1,640.35 | 1,640.35 | -1.19% | 3,942 |
| Dec 2, 2025 | 1,685.25 | 1,688.70 | 1,655.00 | 1,660.15 | 1,660.15 | -1.49% | 2,127 |
| Dec 1, 2025 | 1,729.95 | 1,729.95 | 1,677.25 | 1,685.25 | 1,685.25 | -0.13% | 1,303 |
| Nov 28, 2025 | 1,681.35 | 1,698.20 | 1,680.00 | 1,687.50 | 1,687.50 | - | 1,928 |
| Nov 27, 2025 | 1,724.75 | 1,724.75 | 1,680.00 | 1,687.50 | 1,687.50 | -1.28% | 2,119 |
| Nov 26, 2025 | 1,749.75 | 1,749.75 | 1,684.50 | 1,709.45 | 1,709.45 | 1.79% | 936 |
| Nov 25, 2025 | 1,726.90 | 1,726.90 | 1,675.25 | 1,679.45 | 1,679.45 | -2.74% | 2,458 |
| Nov 24, 2025 | 1,693.40 | 1,749.00 | 1,655.00 | 1,726.70 | 1,726.70 | 1.41% | 7,091 |
| Nov 21, 2025 | 1,738.00 | 1,738.00 | 1,700.00 | 1,702.70 | 1,702.70 | -2.03% | 1,602 |
| Nov 20, 2025 | 1,752.00 | 1,764.65 | 1,735.80 | 1,737.90 | 1,737.90 | -0.71% | 573 |
| Nov 19, 2025 | 1,717.55 | 1,757.20 | 1,717.55 | 1,750.25 | 1,750.25 | 0.90% | 1,348 |
| Nov 18, 2025 | 1,798.65 | 1,798.65 | 1,728.15 | 1,734.70 | 1,734.70 | -1.63% | 3,922 |
| Nov 17, 2025 | 1,740.80 | 1,788.45 | 1,728.15 | 1,763.45 | 1,763.45 | 1.63% | 8,876 |
| Nov 14, 2025 | 1,745.35 | 1,762.75 | 1,725.00 | 1,735.25 | 1,735.25 | -0.03% | 3,734 |
| Nov 13, 2025 | 1,761.20 | 1,772.75 | 1,723.00 | 1,735.80 | 1,735.80 | -1.39% | 4,303 |
| Nov 12, 2025 | 1,690.05 | 1,806.90 | 1,682.15 | 1,760.35 | 1,760.35 | 3.21% | 12,983 |
| Nov 11, 2025 | 1,699.85 | 1,723.40 | 1,672.00 | 1,705.60 | 1,705.60 | 0.70% | 3,983 |
| Nov 10, 2025 | 1,719.80 | 1,728.95 | 1,690.00 | 1,693.80 | 1,693.80 | -1.26% | 6,867 |
| Nov 7, 2025 | 1,783.55 | 1,810.35 | 1,700.80 | 1,715.40 | 1,715.40 | -4.86% | 9,289 |
| Nov 6, 2025 | 1,861.00 | 1,871.60 | 1,782.20 | 1,803.00 | 1,803.00 | -3.12% | 1,804 |
| Nov 4, 2025 | 1,858.50 | 1,893.80 | 1,841.40 | 1,861.00 | 1,861.00 | -1.56% | 6,056 |
| Nov 3, 2025 | 1,880.95 | 1,900.85 | 1,840.00 | 1,890.50 | 1,890.50 | 0.97% | 2,808 |
| Oct 31, 2025 | 1,949.70 | 1,949.70 | 1,870.00 | 1,872.40 | 1,872.40 | -1.69% | 4,073 |
| Oct 30, 2025 | 1,883.15 | 1,932.20 | 1,883.15 | 1,904.50 | 1,904.50 | -0.63% | 2,303 |
| Oct 29, 2025 | 1,927.25 | 1,940.35 | 1,905.05 | 1,916.65 | 1,916.65 | -0.65% | 2,588 |
| Oct 28, 2025 | 1,897.25 | 1,963.75 | 1,892.05 | 1,929.25 | 1,929.25 | 1.99% | 3,901 |
| Oct 27, 2025 | 1,923.00 | 1,956.05 | 1,888.65 | 1,891.55 | 1,891.55 | -1.76% | 3,430 |
| Oct 24, 2025 | 1,934.30 | 1,945.15 | 1,923.05 | 1,925.45 | 1,925.45 | -0.20% | 425 |
| Oct 23, 2025 | 1,930.20 | 1,976.95 | 1,920.20 | 1,929.40 | 1,929.40 | -2.04% | 2,524 |
| Oct 21, 2025 | 1,982.95 | 1,982.95 | 1,968.40 | 1,969.55 | 1,969.55 | -0.21% | 240 |
| Oct 20, 2025 | 1,950.05 | 1,983.70 | 1,950.05 | 1,973.70 | 1,973.70 | 0.04% | 523 |
| Oct 17, 2025 | 1,953.95 | 1,982.40 | 1,953.95 | 1,972.85 | 1,972.85 | 0.47% | 510 |
| Oct 16, 2025 | 1,977.10 | 1,977.10 | 1,954.05 | 1,963.55 | 1,963.55 | -0.47% | 2,298 |
| Oct 15, 2025 | 1,975.65 | 1,992.95 | 1,938.05 | 1,972.80 | 1,972.80 | 0.16% | 2,043 |
| Oct 14, 2025 | 1,956.05 | 1,981.40 | 1,956.05 | 1,969.60 | 1,969.60 | 0.78% | 964 |
| Oct 13, 2025 | 1,944.25 | 1,960.50 | 1,930.85 | 1,954.45 | 1,954.45 | 0.53% | 1,830 |
| Oct 10, 2025 | 1,946.80 | 1,959.65 | 1,936.85 | 1,944.20 | 1,944.20 | -0.28% | 2,685 |
| Oct 9, 2025 | 2,009.80 | 2,009.80 | 1,940.00 | 1,949.60 | 1,949.60 | -0.74% | 1,759 |
| Oct 8, 2025 | 1,974.35 | 1,989.85 | 1,954.60 | 1,964.20 | 1,964.20 | -0.54% | 2,763 |
| Oct 7, 2025 | 2,005.70 | 2,012.30 | 1,967.00 | 1,974.85 | 1,974.85 | -1.30% | 1,616 |
| Oct 6, 2025 | 1,999.95 | 2,030.50 | 1,983.70 | 2,000.90 | 2,000.90 | 0.23% | 2,351 |
| Oct 3, 2025 | 1,997.80 | 2,010.00 | 1,978.75 | 1,996.35 | 1,996.35 | -0.29% | 4,684 |
| Oct 1, 2025 | 1,936.65 | 2,026.00 | 1,927.25 | 2,002.20 | 2,002.20 | 3.64% | 11,070 |
| Sep 30, 2025 | 1,946.65 | 1,946.70 | 1,873.05 | 1,931.85 | 1,931.85 | -0.05% | 7,216 |
| Sep 29, 2025 | 1,960.05 | 1,985.60 | 1,922.35 | 1,932.85 | 1,932.85 | -0.99% | 3,588 |
| Sep 26, 2025 | 1,969.65 | 2,080.00 | 1,927.60 | 1,952.15 | 1,952.15 | -0.89% | 21,569 |
| Sep 25, 2025 | 1,983.05 | 2,015.90 | 1,964.55 | 1,969.65 | 1,969.65 | -0.65% | 4,560 |
| Sep 24, 2025 | 2,023.95 | 2,023.95 | 1,970.15 | 1,982.55 | 1,982.55 | -0.26% | 5,183 |