Kirloskar Oil Engines Limited (BOM:533293)
India
· Delayed Price · Currency is INR 1,166.50
+81.40 (7.50%)
At close: Dec 4, 2025
Kirloskar Oil Engines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,152.85 | 1,160.00 | 1,115.45 | 1,130.60 | 1,130.60 | -3.08% | 27,870 |
| Dec 4, 2025 | 1,081.70 | 1,178.90 | 1,081.70 | 1,166.50 | 1,166.50 | 7.50% | 102,137 |
| Dec 3, 2025 | 1,115.00 | 1,172.50 | 1,068.10 | 1,085.10 | 1,085.10 | -2.68% | 44,965 |
| Dec 2, 2025 | 1,118.25 | 1,128.05 | 1,109.30 | 1,114.95 | 1,114.95 | -0.10% | 3,950 |
| Dec 1, 2025 | 1,146.80 | 1,155.60 | 1,114.85 | 1,116.05 | 1,116.05 | -0.73% | 13,414 |
| Nov 28, 2025 | 1,140.45 | 1,156.75 | 1,115.00 | 1,124.30 | 1,124.30 | -1.26% | 6,227 |
| Nov 27, 2025 | 1,145.05 | 1,161.00 | 1,130.00 | 1,138.65 | 1,138.65 | -0.83% | 13,280 |
| Nov 26, 2025 | 1,155.55 | 1,167.00 | 1,141.65 | 1,148.20 | 1,148.20 | -0.61% | 5,326 |
| Nov 25, 2025 | 1,125.25 | 1,160.00 | 1,121.30 | 1,155.25 | 1,155.25 | 2.12% | 17,907 |
| Nov 24, 2025 | 1,174.90 | 1,174.90 | 1,125.00 | 1,131.25 | 1,131.25 | -2.70% | 13,459 |
| Nov 21, 2025 | 1,178.45 | 1,178.45 | 1,151.30 | 1,162.70 | 1,162.70 | -1.49% | 11,344 |
| Nov 20, 2025 | 1,177.00 | 1,194.60 | 1,164.10 | 1,180.25 | 1,180.25 | 0.31% | 12,199 |
| Nov 19, 2025 | 1,142.40 | 1,185.00 | 1,140.95 | 1,176.65 | 1,176.65 | 3.06% | 187,570 |
| Nov 18, 2025 | 1,110.15 | 1,147.00 | 1,102.45 | 1,141.70 | 1,141.70 | 2.92% | 22,802 |
| Nov 17, 2025 | 1,100.05 | 1,123.10 | 1,091.45 | 1,109.35 | 1,109.35 | 1.60% | 21,826 |
| Nov 14, 2025 | 1,078.00 | 1,099.85 | 1,065.00 | 1,091.85 | 1,091.85 | 0.68% | 42,806 |
| Nov 13, 2025 | 1,063.15 | 1,092.35 | 1,054.75 | 1,084.45 | 1,084.45 | 2.43% | 89,758 |
| Nov 12, 2025 | 1,000.05 | 1,099.90 | 1,000.05 | 1,058.70 | 1,058.70 | 12.01% | 664,913 |
| Nov 11, 2025 | 954.90 | 960.25 | 934.10 | 945.15 | 945.15 | -0.70% | 8,253 |
| Nov 10, 2025 | 951.35 | 965.95 | 944.95 | 951.85 | 951.85 | -1.30% | 18,136 |
| Nov 7, 2025 | 985.00 | 985.00 | 954.80 | 964.35 | 964.35 | -2.39% | 9,841 |
| Nov 6, 2025 | 1,013.90 | 1,027.20 | 969.05 | 988.00 | 988.00 | -2.65% | 16,972 |
| Nov 4, 2025 | 1,000.65 | 1,039.90 | 1,000.65 | 1,014.90 | 1,014.90 | -0.51% | 28,789 |
| Nov 3, 2025 | 987.20 | 1,023.55 | 987.20 | 1,020.10 | 1,020.10 | 2.07% | 19,681 |
| Oct 31, 2025 | 1,016.05 | 1,025.00 | 997.00 | 999.45 | 999.45 | -1.69% | 23,369 |
| Oct 30, 2025 | 1,000.15 | 1,028.50 | 1,000.15 | 1,016.65 | 1,016.65 | -0.14% | 11,874 |
| Oct 29, 2025 | 1,004.95 | 1,024.85 | 986.15 | 1,018.05 | 1,018.05 | 1.14% | 60,397 |
| Oct 28, 2025 | 946.55 | 1,015.00 | 937.60 | 1,006.60 | 1,006.60 | 7.10% | 219,728 |
| Oct 27, 2025 | 900.55 | 946.35 | 891.80 | 939.90 | 939.90 | 4.49% | 32,070 |
| Oct 24, 2025 | 896.05 | 912.90 | 894.70 | 899.50 | 899.50 | 0.49% | 3,890 |
| Oct 23, 2025 | 899.05 | 903.45 | 885.00 | 895.10 | 895.10 | 0.03% | 3,886 |
| Oct 21, 2025 | 880.05 | 898.90 | 880.05 | 894.80 | 894.80 | 1.43% | 2,851 |
| Oct 20, 2025 | 892.65 | 893.00 | 878.60 | 882.15 | 882.15 | -0.97% | 10,379 |
| Oct 17, 2025 | 876.25 | 897.00 | 875.00 | 890.75 | 890.75 | 1.15% | 5,913 |
| Oct 16, 2025 | 877.95 | 903.15 | 877.95 | 880.65 | 880.65 | 0.53% | 19,639 |
| Oct 15, 2025 | 875.00 | 879.40 | 867.00 | 876.05 | 876.05 | 0.64% | 8,219 |
| Oct 14, 2025 | 885.00 | 889.80 | 866.10 | 870.45 | 870.45 | -1.63% | 11,466 |
| Oct 13, 2025 | 891.15 | 891.15 | 877.00 | 884.85 | 884.85 | -0.67% | 6,032 |
| Oct 10, 2025 | 875.05 | 897.00 | 875.05 | 890.85 | 890.85 | 1.26% | 6,869 |
| Oct 9, 2025 | 881.00 | 887.30 | 875.50 | 879.75 | 879.75 | -0.27% | 9,103 |
| Oct 8, 2025 | 883.55 | 895.05 | 880.55 | 882.10 | 882.10 | 0.10% | 15,490 |
| Oct 7, 2025 | 898.00 | 900.75 | 877.00 | 881.20 | 881.20 | -1.29% | 307,087 |
| Oct 6, 2025 | 902.35 | 907.70 | 890.00 | 892.75 | 892.75 | -1.00% | 10,573 |
| Oct 3, 2025 | 921.00 | 925.30 | 893.15 | 901.80 | 901.80 | -2.57% | 6,612 |
| Oct 1, 2025 | 919.05 | 933.00 | 915.80 | 925.55 | 925.55 | 0.77% | 4,468 |
| Sep 30, 2025 | 920.70 | 926.40 | 904.55 | 918.45 | 918.45 | -0.28% | 13,223 |
| Sep 29, 2025 | 919.00 | 942.40 | 906.05 | 921.00 | 921.00 | 0.66% | 17,298 |
| Sep 26, 2025 | 940.55 | 949.00 | 911.35 | 915.00 | 915.00 | -3.60% | 24,815 |
| Sep 25, 2025 | 966.05 | 973.00 | 940.20 | 949.15 | 949.15 | -2.38% | 9,305 |
| Sep 24, 2025 | 946.65 | 984.40 | 946.65 | 972.25 | 972.25 | 1.84% | 39,254 |