NSE - Delayed Quote INR

Kirloskar Brothers Limited (KIRLOSBROS.NS)

1,822.10
-5.30
(-0.29%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 16, 20251,827.001,838.901,778.401,822.101,822.1051,049
Jun 13, 20251,800.001,867.001,794.501,827.401,827.4055,587
Jun 12, 20251,830.901,909.801,828.001,843.201,843.20202,042
Jun 11, 20251,842.501,880.001,816.001,827.101,827.1068,508
Jun 10, 20251,840.601,864.401,815.101,848.101,848.1063,502
Jun 9, 20251,779.501,838.001,770.401,826.901,826.9084,428
Jun 6, 20251,782.001,793.901,765.001,774.201,774.2032,609
Jun 5, 20251,770.201,790.001,761.401,782.001,782.0038,153
Jun 4, 20251,770.001,794.101,758.201,770.201,770.2040,534
Jun 3, 20251,775.001,794.001,753.101,759.301,759.3054,324
Jun 2, 20251,838.901,839.501,771.101,780.201,780.2055,857
May 30, 20251,775.001,825.001,750.501,812.201,812.20116,504
May 29, 20251,751.301,770.101,740.001,759.801,759.8040,189
May 28, 20251,844.001,844.001,734.301,748.001,748.00116,898
May 27, 20251,830.001,853.301,797.801,816.601,816.6038,586
May 26, 20251,837.701,867.901,829.901,833.401,833.4029,632
May 23, 20251,880.801,880.801,824.701,837.701,837.7038,944
May 22, 20251,885.601,910.001,851.001,862.201,862.2037,902
May 21, 20251,860.701,906.801,860.001,877.201,877.2036,189
May 20, 20251,930.001,931.601,850.001,860.701,860.7060,757
May 19, 20251,909.001,933.901,887.401,920.201,920.2066,931
May 16, 20251,855.901,908.001,838.601,885.801,885.8095,759
May 15, 20251,878.101,878.101,815.501,839.001,839.00102,597
May 14, 20251,920.001,933.601,870.101,882.101,882.1096,802
May 13, 20251,866.601,918.801,848.101,902.701,902.7079,000
May 12, 20251,874.001,880.001,846.401,866.601,866.6070,464
May 9, 20251,801.001,823.101,770.001,806.101,806.1083,589
May 8, 20251,755.001,871.901,746.401,840.001,840.00374,819
May 7, 20251,708.201,775.001,698.401,746.301,746.3071,236
May 6, 20251,796.001,811.701,723.201,732.101,732.1072,945
May 5, 20251,754.001,820.001,739.201,796.101,796.10115,453
May 2, 20251,712.001,774.701,683.401,736.701,736.7090,527
Apr 30, 20251,758.901,778.001,701.001,712.001,712.0076,646
Apr 29, 20251,740.001,775.501,731.101,747.401,747.4072,105
Apr 28, 20251,700.001,764.001,681.401,748.901,748.90109,775
Apr 25, 20251,748.001,760.201,664.901,735.501,735.50228,077
Apr 24, 20251,766.101,769.801,720.001,731.701,731.70100,019
Apr 23, 20251,780.001,839.201,749.301,762.601,762.60276,157
Apr 22, 20251,715.501,762.501,685.701,749.301,749.3097,765
Apr 21, 20251,653.701,706.801,633.001,698.401,698.40110,401
Apr 17, 20251,646.201,662.801,629.301,653.501,653.5063,402
Apr 16, 20251,650.001,665.501,625.001,633.201,633.2074,924
Apr 15, 20251,642.501,671.501,631.801,653.201,653.2082,212
Apr 11, 20251,600.001,633.801,579.051,625.551,625.55145,530
Apr 9, 20251,602.001,615.951,545.001,554.301,554.30134,275
Apr 8, 20251,699.951,700.001,599.201,606.051,606.05108,593
Apr 7, 20251,487.701,658.801,430.001,629.701,629.70146,550
Apr 4, 20251,727.851,731.601,665.051,698.601,698.60158,017
Apr 3, 20251,703.501,733.201,686.501,727.201,727.2083,226
Apr 2, 20251,699.951,729.051,670.851,703.001,703.00115,593
Apr 1, 20251,700.001,714.801,681.451,699.951,699.9585,651
Mar 28, 20251,730.001,767.401,702.901,712.701,712.70186,093
Mar 27, 20251,682.151,744.051,682.001,722.901,722.90178,922
Mar 26, 20251,779.001,779.001,689.101,697.001,697.0096,351
Mar 25, 20251,794.101,816.401,751.501,768.951,768.95118,010
Mar 24, 20251,734.051,832.001,734.051,794.101,794.10195,824
Mar 21, 20251,667.451,770.101,636.551,733.651,733.651,277,643
Mar 20, 20251,675.051,708.401,631.851,657.601,657.60113,334
Mar 19, 20251,673.001,712.901,660.001,673.351,673.35174,840
Mar 18, 20251,573.301,573.301,573.301,573.301,573.30-
Mar 17, 20251,577.801,605.001,551.001,573.301,573.30151,758
Mar 13, 20251,575.401,596.001,549.801,578.201,578.20105,405
Mar 12, 20251,590.001,609.001,536.001,559.801,559.80155,938
Mar 11, 20251,628.251,628.251,561.601,578.401,578.40188,574
Mar 10, 20251,695.851,747.151,585.151,628.251,628.25221,084
Mar 7, 20251,654.201,720.001,628.701,695.801,695.80200,694
Mar 6, 20251,600.801,651.301,592.001,641.001,641.00170,559
Mar 5, 20251,535.001,605.001,535.001,590.901,590.90227,016
Mar 4, 20251,460.001,552.751,422.351,539.051,539.05503,012
Mar 3, 20251,599.301,602.851,455.001,480.701,480.70458,965
Feb 28, 20251,679.901,701.701,569.001,596.251,596.25205,870
Feb 27, 20251,700.001,814.601,662.051,702.001,702.001,070,059
Feb 25, 20251,735.551,759.001,655.201,668.751,668.75122,989
Feb 24, 20251,720.501,767.151,697.351,735.551,735.55102,217
Feb 21, 20251,803.951,831.351,742.001,750.551,750.5589,844
Feb 20, 20251,775.001,803.001,771.001,797.251,797.2582,392
Feb 19, 20251,811.801,840.501,774.901,785.001,785.00127,730
Feb 18, 20251,810.001,845.001,765.851,829.401,829.40188,244
Feb 17, 20251,704.451,844.001,670.951,826.151,826.15765,166
Feb 14, 20251,759.001,768.201,644.201,715.701,715.70207,833
Feb 13, 20251,820.001,854.201,743.001,757.551,757.55156,328
Feb 12, 20251,851.001,870.651,741.601,808.951,808.95397,166
Feb 11, 20251,889.001,909.401,786.951,872.701,872.70117,286
Feb 10, 20251,969.851,969.851,886.751,914.551,914.5556,617
Feb 7, 20251,944.251,987.701,918.001,965.501,965.50110,888
Feb 6, 20251,930.001,968.301,893.101,944.251,944.25125,192
Feb 5, 20251,850.001,957.001,835.101,940.351,940.35172,349
Feb 4, 20251,915.001,923.001,830.301,839.351,839.35115,753
Feb 3, 20251,970.002,005.751,882.801,913.151,913.15174,545
Feb 1, 20251,900.001,987.901,861.001,953.201,953.20182,070
Jan 31, 20251,826.851,871.001,796.201,857.851,857.8563,955
Jan 30, 20251,781.401,875.001,771.051,829.351,829.35130,438
Jan 29, 20251,734.001,808.801,734.001,796.001,796.00129,822
Jan 28, 20251,854.601,855.251,668.051,754.201,754.20313,994
Jan 27, 20251,794.901,908.001,702.501,856.251,856.25284,292
Jan 24, 20251,890.101,909.351,774.651,794.901,794.90106,713
Jan 23, 20251,900.001,938.001,856.001,890.851,890.85140,913
Jan 22, 20251,915.001,950.251,821.001,920.251,920.25167,334
Jan 21, 20251,967.001,993.001,890.051,902.451,902.4594,964
Jan 20, 20251,979.851,979.851,936.551,972.601,972.6056,777
Jan 17, 20251,980.002,007.651,951.751,960.901,960.9068,089
Jan 16, 20251,965.852,008.951,961.101,992.351,992.3584,073
Jan 15, 20251,981.052,044.501,933.551,954.701,954.70167,837
Jan 14, 20251,936.001,982.201,903.401,958.801,958.80139,279
Jan 13, 20252,048.502,149.051,904.301,927.701,927.70335,851
Jan 10, 20252,112.452,131.352,030.002,060.452,060.45137,046
Jan 9, 20252,229.802,268.002,115.252,132.452,132.45215,198
Jan 8, 20252,242.852,338.402,162.402,225.602,225.60982,655
Jan 7, 20251,972.502,298.901,972.502,274.802,274.803,154,546
Jan 6, 20252,070.002,075.001,951.001,960.851,960.85106,921
Jan 3, 20252,120.002,139.502,056.502,072.552,072.5572,730
Jan 2, 20252,129.952,148.302,083.302,121.152,121.1549,175
Jan 1, 20252,073.552,128.002,059.252,120.652,120.6563,613
Dec 31, 20242,018.152,136.001,984.052,064.252,064.25206,716
Dec 30, 20241,996.752,037.451,981.402,023.902,023.9093,655
Dec 27, 20241,998.402,035.401,971.052,015.802,015.8058,348
Dec 26, 20241,986.802,022.451,965.001,988.701,988.7085,313
Dec 24, 20242,000.402,049.001,980.001,987.701,987.70156,217
Dec 23, 20242,145.002,145.002,001.002,020.952,020.95294,480
Dec 20, 20242,249.052,261.452,152.002,161.102,161.1069,395
Dec 19, 20242,120.002,288.802,120.002,262.052,262.05111,497
Dec 18, 20242,272.952,276.502,230.002,241.802,241.8063,289
Dec 17, 20242,290.602,305.802,231.052,261.602,261.6085,472
Dec 16, 20242,279.652,325.102,270.152,282.802,282.8089,898
Dec 13, 20242,331.652,334.502,216.152,279.652,279.65187,633
Dec 12, 20242,322.952,409.402,313.852,331.652,331.65278,231
Dec 11, 20242,320.052,348.852,306.352,313.852,313.8583,324
Dec 10, 20242,294.952,337.052,292.202,324.202,324.20112,048
Dec 9, 20242,296.152,321.852,282.002,290.502,290.5097,631
Dec 6, 20242,305.952,328.152,260.652,291.652,291.65160,897
Dec 5, 20242,342.102,395.002,290.052,300.902,300.90198,082
Dec 4, 20242,334.352,371.902,273.002,346.102,346.10328,743
Dec 3, 20242,337.502,398.002,336.002,354.352,354.35141,597
Dec 2, 20242,300.902,371.002,260.002,335.152,335.15219,340
Nov 29, 20242,328.002,337.852,258.052,279.902,279.90122,349
Nov 28, 20242,360.002,374.452,305.002,316.302,316.30171,309
Nov 27, 20242,226.052,365.002,224.402,353.402,353.40487,978
Nov 26, 20242,240.002,269.202,200.052,228.402,228.40115,273
Nov 25, 20242,266.002,309.702,191.002,218.052,218.05301,717
Nov 22, 20242,214.202,224.002,150.102,179.152,179.15177,696
Nov 21, 20242,179.052,264.702,118.002,193.302,193.30500,435
Nov 19, 20242,030.002,222.002,030.002,187.152,187.151,126,972
Nov 18, 20242,065.002,069.001,960.002,024.452,024.45198,174
Nov 14, 20241,956.502,068.551,939.052,039.102,039.10405,968
Nov 13, 20242,015.002,038.351,924.001,933.201,933.20158,454
Nov 12, 20242,080.002,127.201,995.002,011.152,011.15273,253
Nov 11, 20242,108.002,118.052,035.652,054.002,054.00208,483
Nov 8, 20242,107.502,145.002,056.552,071.502,071.50121,623
Nov 7, 20242,120.252,160.002,089.002,107.252,107.25225,897
Nov 6, 20242,060.002,189.902,022.452,117.402,117.40468,715
Nov 5, 20241,943.602,116.001,934.802,044.502,044.501,409,639
Nov 4, 20242,015.502,015.501,905.051,934.701,934.70215,412
Nov 1, 20241,940.002,016.001,935.601,999.851,999.85190,292
Oct 31, 20241,819.651,944.401,810.051,931.551,931.55309,938
Oct 30, 20241,790.451,888.001,781.301,811.901,811.90331,954
Oct 29, 20241,753.851,900.001,701.001,793.201,793.20973,866
Oct 28, 20241,627.351,750.001,615.001,744.601,744.60162,974
Oct 25, 20241,714.301,727.151,604.001,627.351,627.3593,622
Oct 24, 20241,735.001,760.001,700.001,709.301,709.3045,789
Oct 23, 20241,741.601,779.701,695.001,732.951,732.9573,761
Oct 22, 20241,837.801,837.801,743.901,764.701,764.70146,864
Oct 21, 20241,856.001,879.451,791.651,837.551,837.55149,238
Oct 18, 20241,793.101,865.001,745.351,856.101,856.10275,640
Oct 17, 20241,712.451,820.201,684.851,791.001,791.00621,117
Oct 16, 20241,745.051,761.851,696.101,712.301,712.30104,428
Oct 15, 20241,730.951,763.801,695.701,754.501,754.5078,297
Oct 14, 20241,762.551,762.551,702.001,720.751,720.7599,763
Oct 11, 20241,783.001,786.401,752.201,770.101,770.1028,233
Oct 10, 20241,761.701,785.851,731.401,775.951,775.9539,121
Oct 9, 20241,728.101,759.051,713.001,748.151,748.1560,038
Oct 8, 20241,668.501,727.001,645.351,711.251,711.25135,039
Oct 7, 20241,789.001,825.001,652.701,668.501,668.50158,619
Oct 4, 20241,790.001,817.001,740.001,772.251,772.25120,650
Oct 3, 20241,785.001,869.201,764.201,786.751,786.75163,313
Oct 1, 20241,869.001,890.001,781.051,823.251,823.25233,513
Sep 30, 20241,762.001,864.001,762.001,853.801,853.80551,102
Sep 27, 20241,695.001,772.001,687.251,749.251,749.25201,271
Sep 26, 20241,714.051,715.001,674.001,689.401,689.4034,713
Sep 25, 20241,685.401,711.651,670.151,706.651,706.6544,521
Sep 24, 20241,719.001,728.851,683.151,690.401,690.4053,021
Sep 23, 20241,709.451,739.301,690.001,712.851,712.85133,078
Sep 20, 20241,640.001,719.001,594.601,676.101,676.10338,846
Sep 19, 20241,654.001,656.801,577.351,622.701,622.70159,325
Sep 18, 20241,623.001,649.901,601.951,624.951,624.9559,193
Sep 17, 20241,615.001,629.951,580.051,614.151,614.1589,385
Sep 16, 20241,651.451,651.451,609.351,613.351,613.3565,955
Sep 13, 20241,660.451,679.001,619.151,628.801,628.8097,292
Sep 12, 20241,606.301,655.001,605.001,643.451,643.4552,827
Sep 11, 20241,635.551,680.001,605.001,614.751,614.7585,352
Sep 10, 20241,660.051,687.901,636.001,662.001,662.0073,739
Sep 9, 20241,635.001,673.901,617.051,650.751,650.75107,723
Sep 6, 20241,696.251,736.301,641.001,647.001,647.00143,434
Sep 5, 20241,701.051,720.001,675.601,686.351,686.35102,266
Sep 4, 20241,722.001,749.801,688.001,691.301,691.30102,086
Sep 3, 20241,712.601,740.151,681.401,732.001,732.0075,200
Sep 2, 20241,810.951,816.701,705.651,712.151,712.15157,014
Aug 30, 20241,751.551,820.001,695.651,805.601,805.60253,387
Aug 29, 20241,760.001,774.351,715.851,747.451,747.45137,504
Aug 28, 20241,815.001,819.551,750.001,760.151,760.15121,123
Aug 27, 20241,855.001,860.001,800.001,810.651,810.65105,729
Aug 26, 20241,900.001,907.001,810.251,845.501,845.50277,166
Aug 23, 20241,916.751,929.001,897.501,907.001,907.0045,379
Aug 22, 20241,944.301,962.101,908.001,916.751,916.7539,386
Aug 21, 20241,944.001,972.601,929.951,944.301,944.3040,610
Aug 20, 20241,963.401,979.451,922.001,933.651,933.6551,386
Aug 19, 20241,998.002,037.601,937.001,940.501,940.5076,989
Aug 16, 20241,912.002,043.551,886.001,985.951,985.9596,654
Aug 14, 20241,892.451,911.001,851.651,884.851,884.8543,493
Aug 13, 20241,996.701,996.701,875.501,892.451,892.4567,815
Aug 12, 20241,950.102,010.951,949.051,970.101,970.1054,744
Aug 9, 20242,001.952,044.351,960.001,980.551,980.5568,295
Aug 8, 20242,056.452,060.701,980.201,989.651,989.6573,384
Aug 7, 20242,094.002,099.002,000.852,045.952,045.9574,020
Aug 6, 20242,010.002,149.001,941.501,965.101,965.10204,258
Aug 5, 20242,205.302,205.301,955.001,960.651,960.65335,892
Aug 2, 20242,375.002,403.852,203.552,245.302,245.30170,110
Aug 1, 20242,437.002,472.002,390.002,405.452,405.4560,825
Jul 31, 20242,335.002,486.202,312.552,437.002,437.00149,791
Jul 30, 20242,308.802,343.852,303.352,311.652,311.6537,805
Jul 29, 20242,266.252,340.852,262.702,310.102,310.1093,399
Jul 26, 2024 6 Dividend
Jul 26, 20242,195.002,259.152,151.152,240.852,240.85117,535
Jul 25, 20242,229.752,229.752,180.302,202.002,196.0077,864
Jul 24, 20242,242.302,319.602,210.802,232.402,226.3272,621
Jul 23, 20242,298.602,323.552,156.002,218.952,212.90141,307
Jul 22, 20242,200.002,300.002,148.302,288.502,282.2672,493
Jul 19, 20242,324.202,365.302,148.202,191.952,185.98183,422
Jul 18, 20242,190.102,362.002,190.102,299.802,293.53267,389
Jul 16, 20242,205.002,239.002,164.502,174.202,168.2893,337
Jul 15, 20242,270.052,280.002,175.052,189.452,183.48120,458
Jul 12, 20242,350.052,359.302,263.902,271.002,264.8160,474
Jul 11, 20242,342.302,375.002,305.002,340.902,334.5273,146
Jul 10, 20242,483.602,489.902,295.102,342.302,335.92176,620
Jul 9, 20242,628.202,634.402,446.502,477.502,470.75137,401
Jul 8, 20242,615.002,684.002,415.052,584.052,577.01282,983
Jul 5, 20242,388.452,637.952,355.002,603.152,596.06294,348
Jul 4, 20242,401.452,450.002,349.002,353.252,346.84112,194
Jul 3, 20242,337.902,420.002,292.052,383.152,376.66163,511
Jul 2, 20242,259.502,379.952,259.452,299.202,292.94246,088
Jul 1, 20242,148.002,248.002,120.052,234.602,228.51163,461
Jun 28, 20242,207.102,214.202,100.002,121.852,116.07182,126
Jun 27, 20242,236.052,279.002,161.402,181.652,175.7181,952
Jun 26, 20242,150.352,295.502,119.002,236.302,230.21232,422
Jun 25, 20242,151.052,183.652,093.902,118.852,113.0858,466
Jun 24, 20242,123.252,247.002,086.302,165.502,159.60137,387
Jun 21, 20242,097.002,180.002,090.802,123.252,117.46100,639
Jun 20, 20242,130.652,134.152,061.002,101.502,095.7779,714
Jun 19, 20242,177.102,190.002,065.502,126.002,120.21115,137
Jun 18, 20242,198.952,243.152,128.102,177.102,171.17161,114

Related Tickers

KECL.NS Kirloskar Electric Company Limited
140.70
+1.82%
 
KIRLOSENG.NS Kirloskar Oil Engines Limited
868.95
-1.36%
 
CUMMINSIND.NS Cummins India Limited
3,307.60
-0.07%
 
LOYAL.BO Loyal Equipments Limited
326.00
+3.03%
 
SOMICONVEY.NS Somi Conveyor Beltings Limited
156.40
-0.60%
 
MTARTECH.NS MTAR Technologies Limited
1,690.40
+0.40%
 
MEERA.BO Meera Industries Limited
75.30
+5.04%
 
PIXTRANS.NS PIX Transmissions Limited
1,574.20
+0.68%
 
JYOTICNC.BO Jyoti CNC Automation Limited
1,131.30
-0.76%
 
INOXINDIA.BO INOX India Limited
1,181.40
-0.18%