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

NSE - Delayed Quote INR

Kirloskar Oil Engines Limited (KIRLOSENG.NS)

Compare
757.75
+25.05
+(3.42%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025733.20761.00728.55757.75757.75446,404
Apr 15, 2025735.00736.05720.50732.70732.70180,054
Apr 11, 2025718.30729.75710.15726.15726.15229,543
Apr 9, 2025710.70717.10694.15701.45701.45135,098
Apr 8, 2025714.05733.45705.00714.10714.10248,883
Apr 7, 2025578.50715.45578.50708.35708.35579,820
Apr 4, 2025753.95755.35714.80723.10723.10391,399
Apr 3, 2025730.00776.00730.00752.55752.55903,633
Apr 2, 2025723.90732.95702.30729.20729.20132,593
Apr 1, 2025705.05730.00705.05724.70724.70198,918
Mar 28, 2025738.70741.90717.10719.75719.75291,210
Mar 27, 2025714.00738.85711.30736.20736.20335,715
Mar 26, 2025748.00757.75691.60720.60720.60499,494
Mar 25, 2025756.70762.50726.90748.25748.25584,048
Mar 24, 2025752.40762.00742.70750.70750.70400,797
Mar 21, 2025725.40749.90722.20746.75746.75579,840
Mar 20, 2025741.40762.00711.75725.10725.10806,953
Mar 19, 2025721.70737.30713.25734.20734.20809,889
Mar 18, 2025667.95667.95667.95667.95667.95-
Mar 17, 2025659.95676.05647.50667.95667.95657,308
Mar 13, 2025650.00665.40636.30652.35652.35482,961
Mar 12, 2025637.00654.35630.20646.90646.90409,544
Mar 11, 2025639.00667.35634.55638.60638.60509,345
Mar 10, 2025651.05664.20629.20645.50645.50563,604
Mar 7, 2025635.00688.85635.00652.00652.001,010,132
Mar 6, 2025607.20642.30600.50637.65637.65644,978
Mar 5, 2025581.20604.75578.40601.70601.70430,819
Mar 4, 2025577.55600.90572.75585.55585.55318,955
Mar 3, 2025581.55592.95571.00578.45578.45929,293
Feb 28, 2025572.75584.35544.40576.10576.10577,711
Feb 27, 2025601.20606.60572.60578.10578.10407,302
Feb 25, 2025598.10611.70588.60603.05603.05852,264
Feb 24, 2025585.30610.00575.45599.35599.35965,062
Feb 21, 2025 2.50 Dividend
Feb 21, 2025595.00639.80571.70585.30585.302,460,935
Feb 20, 2025603.00610.00590.30594.30591.801,032,537
Feb 19, 2025620.90629.65599.00605.95603.40955,151
Feb 18, 2025642.80651.85615.15620.90618.29769,549
Feb 17, 2025675.05684.00634.15642.80640.10802,054
Feb 14, 2025719.40722.15667.00674.95672.111,004,263
Feb 13, 2025748.55760.00711.00715.80712.79499,384
Feb 12, 2025741.35784.20691.00748.50745.352,426,531
Feb 11, 2025820.80823.35775.00781.20777.91221,341
Feb 10, 2025825.30835.00811.85820.05816.60125,818
Feb 7, 2025830.00843.85814.70819.00815.55232,648
Feb 6, 2025856.60864.00833.95839.70836.17132,453
Feb 5, 2025853.20869.45850.85853.45849.86168,994
Feb 4, 2025850.00863.25845.30853.20849.61254,403
Feb 3, 2025871.00894.00835.90844.25840.70161,294
Feb 1, 2025909.15927.00861.90873.40869.73124,834
Jan 31, 2025879.00914.10876.00903.45899.6594,620
Jan 30, 2025870.10892.95865.20882.00878.2974,019
Jan 29, 2025857.05895.10848.30863.65860.02305,163
Jan 28, 2025874.70884.80828.00844.45840.90242,737
Jan 27, 2025894.90902.30854.00870.10866.44260,548
Jan 24, 2025925.75930.90882.00887.35883.62116,433
Jan 23, 2025925.90934.00910.00921.95918.07102,470
Jan 22, 2025917.25938.00900.00929.90925.99339,927
Jan 21, 2025940.20940.20906.90917.25913.39232,893
Jan 20, 2025937.00948.00922.10931.60927.68196,513
Jan 17, 2025950.10958.50932.30937.50933.56123,621
Jan 16, 2025957.00959.40939.05945.20941.2282,809
Jan 15, 2025930.00952.05930.00947.45943.46196,513
Jan 14, 2025900.00948.50896.00941.05937.09204,712
Jan 13, 2025935.00935.00889.10895.75891.98649,049
Jan 10, 2025960.10966.70938.00941.75937.79291,088
Jan 9, 2025990.70990.70959.80966.70962.63156,695
Jan 8, 20251,013.601,016.45981.00990.70986.53175,271
Jan 7, 20251,014.951,020.00999.301,013.601,009.34187,036
Jan 6, 20251,050.201,052.10987.401,005.101,000.87358,269
Jan 3, 20251,042.001,064.351,037.051,051.851,047.43116,796
Jan 2, 20251,016.751,048.801,013.951,043.051,038.66281,741
Jan 1, 20251,027.051,027.051,000.401,008.951,004.71234,407
Dec 31, 20241,017.451,036.301,006.001,027.151,022.83132,318
Dec 30, 20241,030.001,038.001,013.601,017.451,013.17221,309
Dec 27, 20241,025.001,046.551,023.901,034.001,029.65140,984
Dec 26, 20241,020.001,038.001,004.001,023.401,019.09171,912
Dec 24, 20241,012.751,027.001,003.051,014.751,010.48208,271
Dec 23, 20241,040.001,059.901,005.351,013.751,009.49256,960
Dec 20, 20241,048.851,061.001,024.001,034.151,029.80314,620
Dec 19, 20241,081.151,084.001,040.251,046.201,041.80319,456
Dec 18, 20241,105.001,105.251,080.001,086.751,082.18149,563
Dec 17, 20241,112.551,120.351,101.351,107.651,102.99234,452
Dec 16, 20241,122.001,122.101,090.001,112.551,107.87172,477
Dec 13, 20241,142.301,145.101,104.051,118.551,113.84174,630
Dec 12, 20241,161.651,171.351,140.001,145.201,140.38119,979
Dec 11, 20241,167.001,179.901,147.551,163.101,158.21173,992
Dec 10, 20241,184.651,195.001,157.601,174.251,169.31360,152
Dec 9, 20241,132.301,181.001,128.301,176.401,171.45527,866
Dec 6, 20241,100.101,125.001,092.851,121.701,116.98247,681
Dec 5, 20241,100.001,116.001,089.001,100.451,095.82235,632
Dec 4, 20241,109.051,118.951,074.301,100.801,096.17564,721
Dec 3, 20241,101.401,130.001,088.101,114.601,109.91218,232
Dec 2, 20241,117.001,121.551,087.001,090.001,085.41285,805
Nov 29, 20241,156.151,164.001,106.151,121.751,117.03202,079
Nov 28, 20241,125.001,170.001,125.001,156.951,152.08243,258
Nov 27, 20241,118.001,149.001,115.001,123.901,119.17144,772
Nov 26, 20241,104.201,132.901,101.001,109.051,104.38197,751
Nov 25, 20241,094.001,125.001,077.001,115.001,110.31224,021
Nov 22, 20241,045.851,086.851,039.651,066.451,061.96258,962
Nov 21, 20241,113.001,113.801,055.201,058.701,054.25460,499
Nov 19, 20241,139.001,168.951,111.451,120.301,115.59285,401
Nov 18, 20241,153.851,168.651,115.001,135.451,130.67329,318
Nov 14, 20241,098.001,189.001,098.001,137.401,132.62876,396
Nov 13, 20241,164.951,168.001,091.001,096.501,091.89296,515
Nov 12, 20241,171.001,190.001,132.501,137.701,132.9171,114
Nov 11, 20241,187.351,187.351,155.151,181.951,176.9879,925
Nov 8, 20241,181.001,209.001,157.751,174.501,169.56102,440
Nov 7, 20241,204.651,209.001,165.901,171.301,166.3780,664
Nov 6, 20241,109.951,202.001,109.951,192.951,187.93488,377
Nov 5, 20241,111.051,139.201,098.001,106.051,101.40176,867
Nov 4, 20241,151.501,154.801,109.001,125.451,120.7292,046
Nov 1, 20241,146.001,160.001,142.901,153.951,149.1014,905
Oct 31, 20241,111.501,158.951,110.701,146.951,142.13226,338
Oct 30, 20241,097.701,127.301,090.001,116.151,111.45207,723
Oct 29, 20241,060.001,105.001,045.851,097.101,092.48139,535
Oct 28, 20241,001.001,068.351,001.001,061.301,056.84251,827
Oct 25, 20241,052.851,054.951,006.551,016.151,011.88504,546
Oct 24, 20241,140.751,147.301,068.051,074.351,069.83187,014
Oct 23, 20241,105.551,139.901,094.051,132.051,127.29209,201
Oct 22, 20241,157.001,158.301,095.551,116.051,111.36258,773
Oct 21, 20241,180.851,189.401,145.551,160.651,155.77164,464
Oct 18, 20241,204.001,207.251,174.051,180.051,175.09105,017
Oct 17, 20241,214.601,248.851,187.751,205.001,199.93156,796
Oct 16, 20241,230.001,238.101,194.101,204.201,199.13177,117
Oct 15, 20241,201.901,232.601,197.351,226.801,221.64342,633
Oct 14, 20241,179.901,200.001,170.051,197.801,192.76478,760
Oct 11, 20241,159.151,193.251,157.001,171.901,166.97126,485
Oct 10, 20241,153.151,183.801,152.551,159.151,154.2789,491
Oct 9, 20241,147.451,192.051,137.551,144.301,139.49242,449
Oct 8, 20241,114.601,159.001,110.001,147.451,142.62385,638
Oct 7, 20241,169.101,176.951,107.151,114.601,109.91173,713
Oct 4, 20241,183.851,190.001,135.401,154.451,149.59694,301
Oct 3, 20241,166.001,196.951,160.051,174.751,169.81155,550
Oct 1, 20241,201.751,219.951,175.001,188.251,183.25323,449
Sep 30, 20241,216.851,241.501,208.001,229.301,224.13176,195
Sep 27, 20241,209.001,253.301,197.601,233.601,228.41522,352
Sep 26, 20241,220.001,240.201,203.001,209.951,204.86298,227
Sep 25, 20241,209.001,224.001,195.001,213.651,208.54323,284
Sep 24, 20241,249.201,249.251,203.001,207.351,202.27227,386
Sep 23, 20241,214.001,249.251,208.051,240.951,235.73205,460
Sep 20, 20241,241.201,275.001,232.001,246.301,241.06244,375
Sep 19, 20241,283.251,289.001,232.051,247.401,242.15252,001
Sep 18, 20241,285.001,290.001,264.201,277.301,271.93188,782
Sep 17, 20241,280.001,294.401,276.801,286.201,280.79245,142
Sep 16, 20241,300.001,304.351,275.001,281.701,276.31239,036
Sep 13, 20241,299.451,302.701,280.001,287.701,282.28282,729
Sep 12, 20241,275.601,306.951,275.601,299.451,293.98110,183
Sep 11, 20241,320.751,322.851,276.051,281.301,275.91312,199
Sep 10, 20241,282.701,329.001,280.001,313.001,307.48343,451
Sep 9, 20241,315.051,333.251,271.001,282.701,277.30881,888
Sep 6, 20241,321.851,343.751,312.201,325.101,319.53657,957
Sep 5, 20241,368.851,376.301,315.051,324.901,319.33462,971
Sep 4, 20241,349.701,404.851,335.001,362.451,356.72365,131
Sep 3, 20241,354.901,382.001,335.051,360.351,354.63293,380
Sep 2, 20241,340.001,355.551,309.051,347.551,341.88486,093
Aug 30, 20241,284.851,344.701,280.051,334.351,328.74152,351
Aug 29, 20241,321.251,321.251,279.951,282.551,277.1568,693
Aug 28, 20241,315.801,321.001,290.601,311.751,306.2378,777
Aug 27, 20241,265.001,324.001,265.001,310.151,304.64371,460
Aug 26, 20241,320.001,326.901,286.151,295.601,290.15621,168
Aug 23, 20241,322.501,332.801,286.951,323.851,318.28266,686
Aug 22, 20241,367.951,377.601,316.201,327.401,321.82211,026
Aug 21, 20241,362.151,379.701,341.551,369.751,363.99423,459
Aug 20, 20241,282.001,363.051,282.001,352.001,346.31498,838
Aug 19, 20241,269.051,298.401,257.751,275.251,269.89352,368
Aug 16, 20241,261.751,285.001,257.701,269.901,264.56666,044
Aug 14, 20241,249.001,275.001,230.651,252.151,246.88305,365
Aug 13, 20241,284.751,286.001,225.001,241.301,236.08225,755
Aug 12, 20241,228.001,280.001,225.051,275.701,270.33538,280
Aug 9, 20241,165.001,233.001,161.001,219.301,214.17446,397
Aug 8, 20241,229.951,232.001,147.551,156.151,151.29441,000
Aug 7, 20241,126.901,176.351,126.901,165.801,160.90417,223
Aug 6, 20241,129.501,158.401,087.651,094.451,089.85298,905
Aug 5, 20241,140.001,161.451,096.051,118.401,113.70196,139
Aug 2, 20241,199.051,226.801,170.001,178.601,173.64237,094
Aug 1, 2024 3.50 Dividend
Aug 1, 20241,248.001,274.001,192.751,199.051,194.01198,018
Jul 31, 20241,224.051,247.851,221.001,234.201,225.52239,746
Jul 30, 20241,230.001,240.001,210.751,222.451,213.86103,767
Jul 29, 20241,226.801,250.001,217.401,223.051,214.45143,161
Jul 26, 20241,215.001,235.951,203.301,217.501,208.94111,362
Jul 25, 20241,213.001,236.451,205.601,216.801,208.25119,298
Jul 24, 20241,223.251,259.451,215.101,219.101,210.53270,848
Jul 23, 20241,225.101,243.551,192.051,221.851,213.26113,046
Jul 22, 20241,225.001,292.001,199.051,229.901,221.25225,795
Jul 19, 20241,280.001,299.601,216.401,231.501,222.84231,905
Jul 18, 20241,324.251,328.801,287.001,292.101,283.02107,352
Jul 16, 20241,332.001,338.151,313.051,317.901,308.6365,611
Jul 15, 20241,319.901,348.501,315.051,329.001,319.66160,010
Jul 12, 20241,355.451,364.001,312.101,321.801,312.51145,679
Jul 11, 20241,358.151,391.001,347.251,349.101,339.61142,603
Jul 10, 20241,382.951,391.701,341.101,363.151,353.57127,280
Jul 9, 20241,395.001,399.951,375.001,381.101,371.39131,093
Jul 8, 20241,401.851,402.701,370.601,386.551,376.80123,840
Jul 5, 20241,389.001,402.551,380.001,392.001,382.21118,651
Jul 4, 20241,401.701,411.501,386.001,388.651,378.89331,536
Jul 3, 20241,417.451,420.001,385.701,400.951,391.10124,618
Jul 2, 20241,421.001,450.001,391.351,401.101,391.25151,006
Jul 1, 20241,413.951,450.001,399.601,418.951,408.97351,178
Jun 28, 20241,395.051,421.451,380.001,393.251,383.45218,004
Jun 27, 20241,405.001,430.001,350.101,370.901,361.26341,283
Jun 26, 20241,374.001,418.001,361.051,398.951,389.11108,997
Jun 25, 20241,406.551,435.001,368.001,375.751,366.08226,907
Jun 24, 20241,387.001,414.801,368.751,402.551,392.69349,748
Jun 21, 20241,370.001,422.001,355.151,377.801,368.11537,902
Jun 20, 20241,332.301,356.851,292.201,341.351,331.92187,539
Jun 19, 20241,330.001,348.451,285.001,322.351,313.05255,416
Jun 18, 20241,355.001,429.651,303.001,319.351,310.07592,792
Jun 14, 20241,303.501,347.901,295.001,339.201,329.78353,707
Jun 13, 20241,304.951,320.151,266.301,289.851,280.78158,174
Jun 12, 20241,293.851,316.651,281.051,295.001,285.90212,798
Jun 11, 20241,230.201,291.001,229.701,280.551,271.55325,335
Jun 10, 20241,249.901,292.451,208.301,230.201,221.55336,148
Jun 7, 20241,222.001,259.951,218.801,241.451,232.72118,200
Jun 6, 20241,211.051,297.901,201.651,215.101,206.56347,552
Jun 5, 20241,227.001,259.001,090.001,210.051,201.54689,143
Jun 4, 20241,322.001,327.951,090.001,210.801,202.29489,091
Jun 3, 20241,293.951,322.401,274.001,318.851,309.58411,091
May 31, 20241,216.851,268.901,172.401,246.101,237.34435,042
May 30, 20241,215.001,227.001,201.001,207.801,199.3187,151
May 29, 20241,220.001,274.001,205.051,209.951,201.44189,489
May 28, 20241,268.051,277.151,213.401,223.301,214.70171,469
May 27, 20241,285.001,288.901,233.101,275.001,266.04147,899
May 24, 20241,295.351,302.551,262.001,285.151,276.11108,722
May 23, 20241,300.001,322.001,242.101,295.301,286.19212,640
May 22, 20241,365.001,379.001,283.601,297.851,288.73277,338
May 21, 20241,290.001,365.001,256.551,357.801,348.25682,185
May 17, 20241,204.151,300.001,201.051,289.801,280.73645,671
May 16, 20241,198.001,235.001,191.601,204.151,195.68760,218
May 15, 20241,144.801,201.001,143.051,184.851,176.52578,339
May 14, 20241,108.001,149.901,105.651,141.751,133.72655,452
May 13, 20241,044.951,124.651,040.001,102.251,094.501,460,572
May 10, 20241,054.101,065.001,002.001,042.401,035.07936,653
May 9, 20241,125.901,169.951,036.251,054.101,046.692,275,806
May 8, 20241,008.251,055.00990.001,034.051,026.78241,252
May 7, 20241,021.351,038.25974.401,008.351,001.26215,175
May 6, 20241,023.251,035.00999.001,016.301,009.15156,442
May 3, 20241,026.201,043.45995.001,018.151,010.99219,829
May 2, 20241,024.501,049.501,010.001,021.301,014.12197,574
Apr 30, 20241,010.001,039.00997.551,022.351,015.16182,635
Apr 29, 20241,039.001,056.95994.201,008.501,001.41261,036
Apr 26, 2024962.001,028.45955.701,018.301,011.14896,899
Apr 25, 2024965.00968.00941.00954.05947.34160,727
Apr 24, 2024945.00958.95935.05953.25946.55109,117
Apr 23, 2024952.00964.80933.85941.90935.28296,755
Apr 22, 2024892.40949.95885.65935.50928.92540,908
Apr 19, 2024893.05894.95871.05885.20878.9894,877
Apr 18, 2024892.65904.00881.60893.05886.77157,670
Apr 16, 2024864.00907.00848.00894.85888.56388,189

Related Tickers

HERCULES.BO Hercules Hoists Limited
167.30
+3.59%
 
MACPOWER.NS Macpower CNC Machines Limited
862.00
+1.82%
 
HERCULES.NS Hercules Hoists Limited
167.50
+3.42%
 
JYOTICNC.BO Jyoti CNC Automation Limited
1,079.30
+1.58%
 
KIRLOSBROS.BO Kirloskar Brothers Limited
1,634.55
-1.19%
 
ELECON.NS Elecon Engineering Company Limited
464.45
+0.28%
 
AIAENG.NS AIA Engineering Limited
3,185.60
+0.37%
 
KIRLOSBROS.NS Kirloskar Brothers Limited
1,633.20
-1.21%
 
MAMATA.NS MAMATA MACHINERY LIMITED
376.20
+6.20%
 
SGLTL.NS STANDARD GLASS LIN TECH L
142.23
+0.96%