Kirloskar Oil Engines Limited (NSE:KIRLOSENG)
India
· Delayed Price · Currency is INR 1,130.80
-34.30 (-2.94%)
At close: Dec 5, 2025
Kirloskar Oil Engines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,159.00 | 1,162.40 | 1,116.30 | 1,130.80 | 1,130.80 | -2.94% | 474,065 |
| Dec 4, 2025 | 1,085.80 | 1,180.00 | 1,083.30 | 1,165.10 | 1,165.10 | 7.36% | 3,030,054 |
| Dec 3, 2025 | 1,119.20 | 1,172.00 | 1,068.30 | 1,085.20 | 1,085.20 | -2.55% | 1,021,637 |
| Dec 2, 2025 | 1,123.60 | 1,127.50 | 1,105.00 | 1,113.60 | 1,113.60 | -0.40% | 84,817 |
| Dec 1, 2025 | 1,138.50 | 1,155.80 | 1,114.30 | 1,118.10 | 1,118.10 | -0.60% | 205,892 |
| Nov 28, 2025 | 1,147.25 | 1,156.85 | 1,114.65 | 1,124.85 | 1,124.85 | -1.48% | 113,233 |
| Nov 27, 2025 | 1,147.75 | 1,162.55 | 1,128.15 | 1,141.70 | 1,141.70 | -0.54% | 124,251 |
| Nov 26, 2025 | 1,157.95 | 1,167.10 | 1,142.15 | 1,147.85 | 1,147.85 | -0.83% | 114,689 |
| Nov 25, 2025 | 1,129.00 | 1,163.85 | 1,120.10 | 1,157.50 | 1,157.50 | 2.43% | 178,174 |
| Nov 24, 2025 | 1,163.90 | 1,172.00 | 1,123.10 | 1,130.00 | 1,130.00 | -2.85% | 290,689 |
| Nov 21, 2025 | 1,179.05 | 1,180.15 | 1,151.05 | 1,163.20 | 1,163.20 | -1.54% | 235,733 |
| Nov 20, 2025 | 1,177.00 | 1,194.95 | 1,160.00 | 1,181.45 | 1,181.45 | 0.36% | 578,678 |
| Nov 19, 2025 | 1,145.00 | 1,185.50 | 1,136.60 | 1,177.20 | 1,177.20 | 3.12% | 1,203,236 |
| Nov 18, 2025 | 1,114.00 | 1,148.00 | 1,101.45 | 1,141.60 | 1,141.60 | 2.86% | 727,156 |
| Nov 17, 2025 | 1,102.45 | 1,122.40 | 1,091.45 | 1,109.90 | 1,109.90 | 1.63% | 639,184 |
| Nov 14, 2025 | 1,070.00 | 1,099.40 | 1,064.25 | 1,092.05 | 1,092.05 | 0.66% | 1,008,020 |
| Nov 13, 2025 | 1,060.00 | 1,094.35 | 1,054.75 | 1,084.90 | 1,084.90 | 2.48% | 1,490,971 |
| Nov 12, 2025 | 1,010.00 | 1,100.00 | 1,010.00 | 1,058.65 | 1,058.65 | 11.98% | 11,370,550 |
| Nov 11, 2025 | 950.00 | 960.65 | 933.20 | 945.40 | 945.40 | -0.95% | 101,811 |
| Nov 10, 2025 | 961.00 | 966.15 | 945.00 | 954.50 | 954.50 | -1.02% | 162,165 |
| Nov 7, 2025 | 980.00 | 981.35 | 955.00 | 964.35 | 964.35 | -2.45% | 187,723 |
| Nov 6, 2025 | 1,012.70 | 1,029.00 | 968.85 | 988.55 | 988.55 | -2.63% | 285,222 |
| Nov 4, 2025 | 1,018.35 | 1,039.85 | 1,001.90 | 1,015.20 | 1,015.20 | -0.37% | 533,970 |
| Nov 3, 2025 | 990.10 | 1,023.00 | 990.10 | 1,018.95 | 1,018.95 | 1.91% | 346,406 |
| Oct 31, 2025 | 1,018.00 | 1,023.00 | 997.40 | 999.90 | 999.90 | -1.64% | 200,692 |
| Oct 30, 2025 | 1,015.00 | 1,029.00 | 1,005.00 | 1,016.60 | 1,016.60 | -0.15% | 336,016 |
| Oct 29, 2025 | 1,005.00 | 1,025.00 | 986.00 | 1,018.10 | 1,018.10 | 1.23% | 782,781 |
| Oct 28, 2025 | 941.35 | 1,014.90 | 938.05 | 1,005.70 | 1,005.70 | 6.84% | 3,995,688 |
| Oct 27, 2025 | 905.95 | 946.75 | 890.90 | 941.35 | 941.35 | 4.68% | 325,433 |
| Oct 24, 2025 | 896.50 | 913.50 | 893.80 | 899.30 | 899.30 | 0.42% | 177,895 |
| Oct 23, 2025 | 896.00 | 903.85 | 883.40 | 895.55 | 895.55 | 0.07% | 145,970 |
| Oct 21, 2025 | 882.80 | 898.00 | 882.00 | 894.95 | 894.95 | 1.39% | 32,917 |
| Oct 20, 2025 | 893.55 | 894.10 | 878.45 | 882.65 | 882.65 | -0.84% | 142,541 |
| Oct 17, 2025 | 881.10 | 897.65 | 873.20 | 890.10 | 890.10 | 1.01% | 170,823 |
| Oct 16, 2025 | 876.00 | 902.95 | 876.00 | 881.20 | 881.20 | 0.62% | 156,530 |
| Oct 15, 2025 | 876.00 | 879.00 | 867.00 | 875.80 | 875.80 | 0.72% | 56,570 |
| Oct 14, 2025 | 884.30 | 886.75 | 865.55 | 869.55 | 869.55 | -1.67% | 85,619 |
| Oct 13, 2025 | 889.85 | 892.00 | 876.50 | 884.30 | 884.30 | -0.76% | 80,514 |
| Oct 10, 2025 | 881.95 | 897.65 | 877.00 | 891.10 | 891.10 | 1.22% | 123,463 |
| Oct 9, 2025 | 887.45 | 888.80 | 875.05 | 880.35 | 880.35 | -0.32% | 71,214 |
| Oct 8, 2025 | 885.35 | 896.00 | 880.95 | 883.15 | 883.15 | 0.23% | 133,804 |
| Oct 7, 2025 | 897.45 | 900.05 | 877.50 | 881.10 | 881.10 | -1.34% | 183,836 |
| Oct 6, 2025 | 904.95 | 905.70 | 890.20 | 893.05 | 893.05 | -0.96% | 146,227 |
| Oct 3, 2025 | 928.00 | 928.50 | 893.15 | 901.75 | 901.75 | -2.61% | 227,785 |
| Oct 1, 2025 | 914.60 | 933.05 | 914.60 | 925.95 | 925.95 | 0.78% | 240,461 |
| Sep 30, 2025 | 921.80 | 927.00 | 904.40 | 918.80 | 918.80 | -0.16% | 100,187 |
| Sep 29, 2025 | 915.20 | 933.50 | 906.35 | 920.30 | 920.30 | 0.56% | 321,860 |
| Sep 26, 2025 | 938.00 | 950.00 | 913.40 | 915.20 | 915.20 | -3.13% | 175,745 |
| Sep 25, 2025 | 973.00 | 973.95 | 939.00 | 944.75 | 944.75 | -2.90% | 162,349 |
| Sep 24, 2025 | 953.00 | 984.20 | 950.00 | 973.00 | 973.00 | 2.05% | 377,022 |