Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Kirloskar Oil Engines Limited (KIRLOSENG.BO)

Compare
756.60
+24.50
+(3.35%)
At close: 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025733.00760.00730.00756.60756.6016,802
Apr 15, 2025728.20735.95721.50732.10732.1017,189
Apr 11, 2025723.95732.60709.70726.20726.2020,617
Apr 9, 2025710.05717.00694.05701.80701.809,811
Apr 8, 2025713.05730.40705.10714.05714.0516,074
Apr 7, 2025605.10717.00585.75710.90710.9023,620
Apr 4, 2025752.00755.60715.00722.90722.9020,206
Apr 3, 2025734.50765.50732.00752.90752.9070,194
Apr 2, 2025721.00734.90702.05729.20729.2014,045
Apr 1, 2025715.00729.30705.30725.50725.5010,962
Mar 28, 2025743.90743.90717.90719.55719.5512,983
Mar 27, 2025711.40738.75711.40735.95735.9534,149
Mar 26, 2025757.95758.00691.50722.40722.4052,268
Mar 25, 2025761.95763.00727.05747.70747.7020,353
Mar 24, 2025769.00769.00743.20750.05750.0535,889
Mar 21, 2025728.60749.55721.25747.25747.2538,854
Mar 20, 2025748.30761.60711.65725.80725.8037,363
Mar 19, 2025727.75737.00712.95733.80733.8072,321
Mar 18, 2025684.40744.60673.30718.45718.45119,489
Mar 17, 2025653.00676.00648.80667.80667.8032,785
Mar 13, 2025654.80665.00637.55652.80652.8028,220
Mar 12, 2025635.00653.00631.00646.90646.909,709
Mar 11, 2025635.20666.55634.95638.25638.2537,305
Mar 10, 2025652.25661.35631.00645.90645.9067,033
Mar 7, 2025644.55688.55639.20652.50652.5046,383
Mar 6, 2025637.95641.00601.20637.10637.1035,803
Mar 5, 2025584.90604.40578.05601.20601.2023,447
Mar 4, 2025579.00601.35573.80585.55585.5541,747
Mar 3, 2025577.35592.15570.55578.70578.7038,675
Feb 28, 2025577.45585.20544.15576.20576.2046,972
Feb 27, 2025602.95605.00575.00578.20578.2026,485
Feb 25, 2025605.95611.85589.95603.05603.0524,124
Feb 24, 2025586.05609.50575.55601.05601.0565,873
Feb 21, 2025 2.50 Dividend
Feb 21, 2025594.50639.50570.00585.55585.55115,816
Feb 20, 2025609.75609.75590.10594.50592.0030,261
Feb 19, 2025633.10633.10598.40607.85605.2943,207
Feb 18, 2025640.00653.35615.70621.30618.6920,046
Feb 17, 2025733.25733.25634.60638.90636.2194,784
Feb 14, 2025701.50723.30667.85675.15672.3121,189
Feb 13, 2025751.00752.35711.05716.60713.5920,375
Feb 12, 2025705.10784.55691.05748.30745.15149,537
Feb 11, 2025834.95834.95776.30781.60778.319,136
Feb 10, 2025830.00835.60811.90818.50815.0610,178
Feb 7, 2025830.00843.40815.25820.30816.8515,488
Feb 6, 2025860.35860.35834.00840.15836.625,017
Feb 5, 2025853.85868.35850.50852.60849.0113,335
Feb 4, 2025845.05863.95845.05853.85850.269,947
Feb 3, 2025856.15874.15835.30843.85840.3011,856
Feb 1, 2025903.10927.15862.30874.15870.4711,532
Jan 31, 2025877.85910.10877.55903.35899.554,066
Jan 30, 2025873.95892.80868.00881.50877.798,596
Jan 29, 2025856.00895.00845.00865.35861.7116,927
Jan 28, 2025869.05877.80828.70844.70841.157,697
Jan 27, 2025905.10905.10855.00869.65865.9920,764
Jan 24, 2025933.95933.95884.80888.25884.516,470
Jan 23, 2025921.10934.35908.35921.90918.029,598
Jan 22, 2025911.70937.00900.90930.45926.5415,753
Jan 21, 2025935.20935.30910.85917.30913.4413,319
Jan 20, 2025939.00948.75921.65932.25928.339,783
Jan 17, 2025964.10964.10933.60938.25934.305,701
Jan 16, 2025949.00957.45939.30943.80939.835,776
Jan 15, 2025959.40959.40935.00946.95942.9712,564
Jan 14, 2025895.10948.15895.10941.20937.2412,966
Jan 13, 2025932.05935.00888.20898.40894.6227,738
Jan 10, 2025968.00968.00938.70942.65938.6910,412
Jan 9, 2025980.05987.65960.00965.70961.645,723
Jan 8, 20251,004.051,015.10980.05989.45985.295,830
Jan 7, 20251,005.701,019.151,001.001,013.551,009.2910,328
Jan 6, 20251,058.951,058.95988.001,005.501,001.2713,933
Jan 3, 20251,047.951,063.951,039.001,051.451,047.0310,397
Jan 2, 20251,009.051,048.001,009.051,043.201,038.815,513
Jan 1, 20251,047.701,047.701,000.701,008.601,004.368,311
Dec 31, 20241,024.251,035.251,007.001,026.601,022.286,228
Dec 30, 20241,049.901,049.901,014.001,017.001,012.724,417
Dec 27, 20241,025.001,046.001,025.001,032.401,028.067,195
Dec 26, 20241,015.101,029.851,004.901,023.801,019.497,060
Dec 24, 20241,023.451,026.001,002.551,013.701,009.4411,906
Dec 23, 20241,047.451,050.001,005.001,013.351,009.0913,113
Dec 20, 20241,047.001,061.301,024.401,034.451,030.1013,783
Dec 19, 20241,079.101,083.501,042.001,046.351,041.9514,475
Dec 18, 20241,101.001,102.201,080.201,085.201,080.6410,722
Dec 17, 20241,119.901,119.901,101.651,107.851,103.1917,040
Dec 16, 20241,117.051,120.701,090.101,112.951,108.276,256
Dec 13, 20241,142.001,142.251,106.001,118.301,113.607,478
Dec 12, 20241,164.951,169.951,137.601,144.751,139.947,790
Dec 11, 20241,161.551,180.751,148.101,163.251,158.3617,620
Dec 10, 20241,186.001,196.251,157.951,174.451,169.5119,382
Dec 9, 20241,137.951,180.951,135.001,177.251,172.3024,081
Dec 6, 20241,101.251,123.951,093.301,121.151,116.4412,165
Dec 5, 20241,090.051,112.951,088.651,100.951,096.324,466
Dec 4, 20241,120.001,120.001,075.001,100.701,096.0726,736
Dec 3, 20241,091.001,129.001,088.301,119.551,114.8416,806
Dec 2, 20241,115.051,119.101,087.401,090.101,085.5215,578
Nov 29, 20241,180.101,180.101,105.401,122.101,117.3812,841
Nov 28, 20241,129.951,169.751,129.951,154.601,149.748,504
Nov 27, 20241,111.051,148.801,111.051,120.701,115.998,643
Nov 26, 20241,100.701,132.001,100.001,109.201,104.5410,555
Nov 25, 20241,100.401,124.101,084.251,115.551,110.866,562
Nov 22, 20241,049.801,083.401,040.001,066.251,061.7711,788
Nov 21, 20241,102.201,114.351,055.001,057.601,053.1512,835
Nov 19, 20241,157.951,168.001,111.501,119.751,115.0412,599
Nov 18, 20241,159.951,168.001,119.301,136.351,131.5713,777
Nov 14, 20241,110.951,188.001,101.751,137.451,132.6716,843
Nov 13, 20241,145.051,164.951,090.051,096.151,091.5425,505
Nov 12, 20241,165.001,189.451,132.601,138.851,134.0610,768
Nov 11, 20241,175.651,185.501,156.401,182.001,177.034,484
Nov 8, 20241,170.001,193.401,161.001,173.751,168.817,296
Nov 7, 20241,238.001,238.001,167.151,171.501,166.575,998
Nov 6, 20241,108.251,200.751,108.251,191.401,186.3927,782
Nov 4, 20241,165.001,165.001,109.001,125.551,120.823,782
Nov 1, 20241,140.001,159.001,140.001,153.851,149.001,245
Oct 31, 20241,115.901,155.201,113.051,146.601,141.786,736
Oct 29, 20241,060.051,103.051,045.951,097.401,092.7911,454
Oct 28, 20241,004.001,069.451,004.001,061.801,057.338,992
Oct 25, 20241,050.001,058.451,009.101,014.801,010.5312,399
Oct 24, 20241,136.451,141.001,070.001,074.101,069.588,032
Oct 23, 20241,095.001,135.101,095.001,128.251,123.513,606
Oct 22, 20241,146.001,151.601,096.651,113.651,108.975,959
Oct 21, 20241,199.001,199.001,146.001,149.801,144.965,690
Oct 18, 20241,205.501,205.501,171.401,178.151,173.206,668
Oct 17, 20241,228.301,245.001,189.001,204.151,199.0910,150
Oct 16, 20241,238.501,238.501,194.801,205.651,200.583,921
Oct 15, 20241,190.051,231.851,190.051,226.251,221.099,861
Oct 14, 20241,172.151,200.801,170.701,196.051,191.028,620
Oct 11, 20241,161.001,192.251,156.151,170.551,165.636,952
Oct 10, 20241,167.201,181.951,151.151,159.051,154.189,201
Oct 9, 20241,150.001,190.301,140.001,144.451,139.648,374
Oct 8, 20241,096.651,159.151,096.651,148.051,143.226,841
Oct 7, 20241,155.051,174.951,108.001,114.351,109.6616,069
Oct 4, 20241,161.651,186.001,146.001,155.651,150.7910,884
Oct 3, 20241,155.051,196.951,155.051,174.001,169.0618,737
Oct 1, 20241,212.001,212.001,173.901,189.151,184.159,091
Sep 30, 20241,254.901,254.901,209.201,225.901,220.744,803
Sep 27, 20241,229.001,252.301,196.751,230.551,225.3819,835
Sep 26, 20241,237.351,239.701,205.001,210.801,205.715,085
Sep 25, 20241,206.951,222.301,195.401,213.051,207.956,347
Sep 24, 20241,228.201,241.151,203.651,206.951,201.8716,958
Sep 23, 20241,240.001,246.051,208.801,242.101,236.8812,028
Sep 20, 20241,245.601,274.601,231.851,248.351,243.105,001
Sep 19, 20241,281.051,290.201,232.951,243.901,238.677,764
Sep 18, 20241,282.651,289.651,269.001,276.751,271.389,281
Sep 17, 20241,275.151,294.001,275.151,286.301,280.896,290
Sep 16, 20241,300.601,302.501,275.001,281.801,276.415,194
Sep 13, 20241,298.001,301.951,281.801,287.301,281.894,633
Sep 12, 20241,280.051,302.901,280.051,296.951,291.506,186
Sep 11, 20241,308.901,314.001,276.151,281.401,276.0111,996
Sep 10, 20241,305.301,327.551,279.201,313.551,308.039,399
Sep 9, 20241,325.551,331.701,269.401,279.701,274.3241,665
Sep 6, 20241,320.051,342.051,313.351,323.051,317.49322,405
Sep 5, 20241,378.101,378.101,317.001,325.401,319.8313,575
Sep 4, 20241,336.801,404.951,336.801,363.051,357.3225,863
Sep 3, 20241,370.951,379.001,336.601,360.901,355.1817,299
Sep 2, 20241,348.701,355.001,310.001,349.051,343.386,323
Aug 30, 20241,283.301,343.951,280.801,333.651,328.0416,038
Aug 29, 20241,320.001,320.951,280.001,283.001,277.607,901
Aug 28, 20241,319.551,320.101,290.851,310.301,304.795,465
Aug 26, 20241,302.051,325.001,285.251,295.851,290.407,230
Aug 23, 20241,338.101,338.101,286.151,321.651,316.0913,000
Aug 22, 20241,360.051,376.051,317.001,327.651,322.0717,052
Aug 21, 20241,335.051,379.001,335.051,372.001,366.2328,229
Aug 20, 20241,277.101,364.851,277.101,354.001,348.3142,813
Aug 19, 20241,279.951,297.501,257.651,277.101,271.7314,388
Aug 16, 20241,241.601,285.001,241.601,270.501,265.169,612
Aug 14, 20241,242.351,275.651,233.601,250.551,245.2916,380
Aug 13, 20241,297.451,297.451,230.201,242.001,236.785,556
Aug 12, 20241,222.001,279.001,222.001,273.651,268.2931,326
Aug 9, 20241,169.951,230.501,160.301,221.901,216.7637,899
Aug 8, 20241,225.551,232.951,145.901,158.651,153.7839,108
Aug 7, 20241,229.951,229.951,123.801,166.351,161.4524,691
Aug 6, 20241,120.151,159.451,088.651,097.401,092.798,501
Aug 5, 20241,149.951,162.451,096.501,115.551,110.869,903
Aug 2, 20241,199.001,225.001,170.451,178.301,173.3418,701
Aug 1, 2024 3.50 Dividend
Aug 1, 20241,248.501,273.801,194.001,199.451,194.4129,625
Jul 31, 20241,231.001,247.051,219.501,235.001,226.329,312
Jul 30, 20241,230.001,240.001,216.001,223.151,214.552,897
Jul 29, 20241,192.651,249.751,192.651,222.051,213.464,262
Jul 26, 20241,219.001,234.351,205.001,216.951,208.409,214
Jul 25, 20241,242.001,242.001,206.801,219.001,210.434,621
Jul 24, 20241,242.951,258.951,213.451,218.151,209.5910,071
Jul 23, 20241,289.951,289.951,194.501,223.401,214.805,264
Jul 22, 20241,200.451,290.551,198.551,229.801,221.1612,866
Jul 19, 20241,290.651,299.201,217.001,224.901,216.299,624
Jul 18, 20241,301.201,330.751,285.251,290.651,281.5811,914
Jul 16, 20241,301.601,337.351,301.601,319.551,310.282,469
Jul 15, 20241,313.151,348.351,313.151,328.101,318.773,628
Jul 12, 20241,383.601,383.601,307.201,315.251,306.016,330
Jul 11, 20241,356.901,390.601,346.151,348.601,339.1210,052
Jul 10, 20241,390.901,390.901,340.151,364.351,354.7618,307
Jul 9, 20241,388.001,405.851,375.951,381.101,371.395,191
Jul 8, 20241,392.101,400.101,370.001,386.451,376.7122,572
Jul 5, 20241,399.251,400.001,380.001,392.951,383.1611,531
Jul 4, 20241,386.001,411.401,385.951,388.951,379.194,265
Jul 3, 20241,428.501,428.501,385.401,399.951,390.117,337
Jul 2, 20241,420.001,450.001,390.801,400.451,390.6112,819
Jul 1, 20241,424.601,448.301,405.001,418.601,408.6328,196
Jun 28, 20241,409.901,419.601,377.951,394.101,384.3024,339
Jun 27, 20241,420.201,430.001,350.001,371.001,361.3717,025
Jun 26, 20241,377.901,418.051,368.001,396.601,386.795,568
Jun 25, 20241,400.051,434.301,368.001,374.701,365.0438,879
Jun 24, 20241,385.601,415.501,375.001,405.051,395.1810,707
Jun 21, 20241,369.751,420.001,355.601,377.301,367.6220,984
Jun 20, 20241,344.551,357.051,291.251,340.851,331.438,741
Jun 19, 20241,331.651,347.601,282.401,321.101,311.8224,538
Jun 18, 20241,350.001,427.501,304.251,322.301,313.0119,631
Jun 14, 20241,300.001,347.001,299.751,337.801,328.4031,613
Jun 13, 20241,312.551,316.051,268.151,290.951,281.885,937
Jun 12, 20241,290.601,315.901,281.651,291.951,282.8718,309
Jun 11, 20241,234.601,290.801,230.001,280.851,271.8517,805
Jun 10, 20241,225.251,293.001,208.801,230.651,222.007,766
Jun 7, 20241,229.101,259.451,220.501,239.751,231.0415,015
Jun 6, 20241,249.951,297.851,203.001,215.851,207.3114,815
Jun 5, 20241,260.601,260.601,090.001,207.001,198.5229,072
Jun 4, 20241,338.901,338.901,095.001,206.301,197.8265,700
Jun 3, 20241,300.101,322.001,276.851,318.951,309.6815,586
May 31, 20241,229.951,268.651,173.001,244.151,235.4113,096
May 30, 20241,250.601,250.601,200.151,205.951,197.483,568
May 29, 20241,210.051,274.201,201.401,209.051,200.5519,101
May 28, 20241,251.101,279.401,212.501,223.651,215.0519,708
May 27, 20241,265.301,289.351,232.201,275.401,266.448,952
May 24, 20241,292.001,301.451,260.451,284.851,275.8220,688
May 23, 20241,322.851,324.601,241.401,297.101,287.987,917
May 22, 20241,365.001,379.351,281.601,296.901,287.7930,974
May 21, 20241,291.401,364.001,257.951,359.201,349.6517,434
May 17, 20241,209.001,300.001,204.201,287.851,278.8041,606
May 16, 20241,208.951,234.801,193.001,203.401,194.9444,392
May 15, 20241,136.051,200.001,136.051,185.951,177.6227,187
May 14, 20241,109.151,149.001,105.951,139.601,131.5954,688
May 13, 20241,042.001,124.901,040.001,102.701,094.9590,239
May 10, 20241,055.001,061.101,005.001,044.401,037.0631,860
May 9, 20241,120.001,167.051,037.051,052.951,045.5581,830
May 8, 20241,005.051,055.00991.101,034.001,026.7314,272
May 7, 20241,020.001,037.45975.101,005.35998.2911,199
May 6, 20241,009.101,035.45998.501,016.001,008.8619,286
May 3, 20241,042.151,042.15996.701,019.151,011.999,119
May 2, 20241,023.501,049.501,009.201,020.951,013.7812,155
Apr 30, 20241,011.051,036.701,000.351,020.901,013.7311,250
Apr 29, 20241,039.751,054.00992.201,008.001,000.9251,303
Apr 26, 2024959.551,028.00957.701,020.351,013.1853,677
Apr 25, 2024971.60971.60940.55953.65946.956,501
Apr 24, 2024900.45959.30900.45952.90946.2014,786
Apr 23, 2024942.00964.00932.70942.00935.3830,814
Apr 22, 2024914.55949.85886.15938.15931.5619,056
Apr 19, 2024918.55918.55871.30883.85877.645,847
Apr 18, 2024899.90903.45885.55890.70884.4413,499
Apr 16, 2024864.60906.85859.05896.85890.5510,588