BSE - Delayed Quote INR
Kilburn Engineering Limited (KLBRENG-B.BO)
393.65
-0.85
(-0.22%)
At close: 3:40:03 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 28, 2025 | 393.20 | 400.85 | 389.00 | 393.65 | 393.65 | 221,395 |
| May 27, 2025 | 390.05 | 397.80 | 390.00 | 394.50 | 394.50 | 314,290 |
| May 26, 2025 | 401.95 | 404.95 | 392.10 | 393.95 | 393.95 | 50,749 |
| May 23, 2025 | 405.65 | 409.50 | 396.55 | 397.85 | 397.85 | 82,651 |
| May 22, 2025 | 388.00 | 404.50 | 382.00 | 401.70 | 401.70 | 232,140 |
| May 21, 2025 | 423.50 | 423.50 | 404.00 | 407.60 | 407.60 | 285,359 |
| May 20, 2025 | 420.00 | 426.50 | 412.75 | 416.05 | 416.05 | 80,370 |
| May 19, 2025 | 417.00 | 427.70 | 416.20 | 422.40 | 422.40 | 84,025 |
| May 16, 2025 | 409.00 | 430.00 | 401.25 | 418.70 | 418.70 | 232,897 |
| May 15, 2025 | 408.70 | 408.70 | 399.05 | 405.85 | 405.85 | 258,681 |
| May 14, 2025 | 411.00 | 417.00 | 402.00 | 403.90 | 403.90 | 134,180 |
| May 13, 2025 | 418.00 | 418.00 | 401.20 | 407.55 | 407.55 | 71,764 |
| May 12, 2025 | 395.00 | 419.40 | 392.00 | 415.70 | 415.70 | 94,469 |
| May 9, 2025 | 381.60 | 388.00 | 380.20 | 385.20 | 385.20 | 37,388 |
| May 8, 2025 | 399.95 | 402.05 | 394.00 | 395.05 | 395.05 | 41,081 |
| May 7, 2025 | 378.85 | 397.60 | 378.85 | 395.35 | 395.35 | 46,300 |
| May 6, 2025 | 405.40 | 408.55 | 382.20 | 386.05 | 386.05 | 101,414 |
| May 5, 2025 | 405.50 | 411.85 | 403.50 | 407.40 | 407.40 | 34,436 |
| May 2, 2025 | 409.00 | 413.90 | 404.00 | 408.70 | 408.70 | 29,109 |
| Apr 30, 2025 | 416.00 | 418.05 | 404.40 | 414.65 | 414.65 | 88,482 |
| Apr 29, 2025 | 413.00 | 430.00 | 406.00 | 421.50 | 421.50 | 94,008 |
| Apr 28, 2025 | 394.95 | 427.25 | 381.10 | 414.85 | 414.85 | 340,669 |
| Apr 25, 2025 | 406.00 | 408.00 | 378.25 | 396.75 | 396.75 | 268,423 |
| Apr 24, 2025 | 409.95 | 410.60 | 395.00 | 405.95 | 405.95 | 526,788 |
| Apr 23, 2025 | 412.00 | 418.80 | 391.50 | 407.80 | 407.80 | 309,732 |
| Apr 22, 2025 | 406.55 | 415.80 | 401.30 | 411.85 | 411.85 | 295,867 |
| Apr 21, 2025 | 400.20 | 407.80 | 392.80 | 403.70 | 403.70 | 193,919 |
| Apr 17, 2025 | 404.90 | 414.00 | 400.00 | 403.90 | 403.90 | 54,426 |
| Apr 16, 2025 | 395.80 | 405.05 | 390.75 | 403.75 | 403.75 | 161,855 |
| Apr 15, 2025 | 393.10 | 402.15 | 389.95 | 392.60 | 392.60 | 330,623 |
| Apr 11, 2025 | 397.00 | 397.00 | 383.80 | 390.25 | 390.25 | 39,480 |
| Apr 9, 2025 | 371.00 | 390.00 | 366.60 | 386.05 | 386.05 | 57,812 |
| Apr 8, 2025 | 385.00 | 392.95 | 381.00 | 381.65 | 381.65 | 36,287 |
| Apr 7, 2025 | 326.60 | 377.95 | 326.60 | 369.05 | 369.05 | 144,736 |
| Apr 4, 2025 | 405.00 | 407.20 | 390.60 | 393.60 | 393.60 | 119,563 |
| Apr 3, 2025 | 409.25 | 410.75 | 403.80 | 405.75 | 405.75 | 51,087 |
| Apr 2, 2025 | 414.45 | 421.00 | 402.00 | 409.25 | 409.25 | 301,781 |
| Apr 1, 2025 | 401.20 | 417.95 | 401.20 | 408.55 | 408.55 | 23,779 |
| Mar 28, 2025 | 402.25 | 429.45 | 402.20 | 406.75 | 406.75 | 82,827 |
| Mar 27, 2025 | 404.20 | 409.75 | 396.05 | 400.40 | 400.40 | 48,342 |
| Mar 26, 2025 | 410.90 | 425.00 | 400.00 | 403.25 | 403.25 | 327,143 |
| Mar 25, 2025 | 424.80 | 445.00 | 400.00 | 404.95 | 404.95 | 374,593 |
| Mar 24, 2025 | 409.00 | 427.00 | 405.05 | 418.10 | 418.10 | 105,598 |
| Mar 21, 2025 | 382.80 | 411.00 | 372.70 | 402.85 | 402.85 | 330,037 |
| Mar 20, 2025 | 385.00 | 394.00 | 373.25 | 382.65 | 382.65 | 47,881 |
| Mar 19, 2025 | 378.05 | 391.00 | 378.05 | 382.85 | 382.85 | 112,157 |
| Mar 18, 2025 | 356.80 | 383.00 | 351.20 | 378.05 | 378.05 | 136,096 |
| Mar 17, 2025 | 357.00 | 378.90 | 342.50 | 356.15 | 356.15 | 255,248 |
| Mar 13, 2025 | 349.75 | 362.00 | 344.15 | 359.65 | 359.65 | 111,469 |
| Mar 12, 2025 | 356.90 | 358.00 | 339.70 | 343.15 | 343.15 | 63,100 |
| Mar 11, 2025 | 349.90 | 356.90 | 338.60 | 347.25 | 347.25 | 111,114 |
| Mar 10, 2025 | 369.95 | 369.95 | 349.00 | 351.05 | 351.05 | 83,732 |
| Mar 7, 2025 | 369.50 | 379.00 | 365.00 | 365.70 | 365.70 | 76,571 |
| Mar 6, 2025 | 374.95 | 377.90 | 368.00 | 369.50 | 369.50 | 89,163 |
| Mar 5, 2025 | 371.80 | 379.00 | 365.00 | 369.10 | 369.10 | 41,828 |
| Mar 4, 2025 | 350.00 | 377.70 | 350.00 | 371.80 | 371.80 | 28,548 |
| Mar 3, 2025 | 377.05 | 379.95 | 345.10 | 357.10 | 357.10 | 133,940 |
| Feb 28, 2025 | 384.00 | 384.25 | 364.15 | 376.15 | 376.15 | 48,655 |
| Feb 27, 2025 | 390.00 | 394.05 | 382.15 | 384.75 | 384.75 | 54,934 |
| Feb 25, 2025 | 387.65 | 395.00 | 382.00 | 392.15 | 392.15 | 59,082 |
| Feb 24, 2025 | 376.10 | 389.00 | 371.10 | 384.05 | 384.05 | 33,864 |
| Feb 21, 2025 | 386.80 | 389.90 | 376.30 | 386.20 | 386.20 | 34,289 |
| Feb 20, 2025 | 384.00 | 393.90 | 375.45 | 387.25 | 387.25 | 74,281 |
| Feb 19, 2025 | 381.40 | 398.90 | 380.05 | 386.20 | 386.20 | 75,456 |
| Feb 18, 2025 | 391.95 | 397.15 | 372.60 | 386.70 | 386.70 | 86,123 |
| Feb 17, 2025 | 398.00 | 398.00 | 370.05 | 387.85 | 387.85 | 97,460 |
| Feb 14, 2025 | 418.00 | 419.50 | 375.00 | 397.20 | 397.20 | 131,073 |
| Feb 13, 2025 | 396.80 | 415.00 | 387.30 | 406.35 | 406.35 | 69,822 |
| Feb 12, 2025 | 365.00 | 399.00 | 339.00 | 396.80 | 396.80 | 148,795 |
| Feb 11, 2025 | 387.85 | 394.90 | 357.95 | 365.00 | 365.00 | 71,293 |
| Feb 10, 2025 | 405.95 | 406.50 | 385.00 | 387.85 | 387.85 | 45,735 |
| Feb 7, 2025 | 409.90 | 409.90 | 394.00 | 398.50 | 398.50 | 41,211 |
| Feb 6, 2025 | 409.45 | 409.80 | 396.30 | 404.10 | 404.10 | 20,323 |
| Feb 5, 2025 | 419.55 | 425.55 | 403.00 | 405.95 | 405.95 | 62,557 |
| Feb 4, 2025 | 396.05 | 418.00 | 396.05 | 415.15 | 415.15 | 31,629 |
| Feb 3, 2025 | 405.85 | 415.00 | 389.95 | 395.05 | 395.05 | 26,387 |
| Feb 1, 2025 | 400.05 | 415.00 | 400.05 | 405.85 | 405.85 | 29,664 |
| Jan 31, 2025 | 397.00 | 409.00 | 391.00 | 403.85 | 403.85 | 41,603 |
| Jan 30, 2025 | 402.65 | 419.55 | 385.55 | 390.00 | 390.00 | 79,784 |
| Jan 29, 2025 | 388.90 | 403.85 | 385.05 | 397.00 | 397.00 | 47,713 |
| Jan 28, 2025 | 408.90 | 410.05 | 375.00 | 383.10 | 383.10 | 139,007 |
| Jan 27, 2025 | 428.00 | 428.05 | 400.00 | 403.00 | 403.00 | 115,211 |
| Jan 24, 2025 | 450.00 | 455.05 | 432.00 | 434.60 | 434.60 | 58,137 |
| Jan 23, 2025 | 447.05 | 452.00 | 429.00 | 448.15 | 448.15 | 194,113 |
| Jan 22, 2025 | 461.85 | 461.90 | 437.20 | 451.40 | 451.40 | 56,315 |
| Jan 21, 2025 | 471.55 | 476.55 | 450.00 | 460.95 | 460.95 | 150,729 |
| Jan 20, 2025 | 469.00 | 485.00 | 465.00 | 470.55 | 470.55 | 31,133 |
| Jan 17, 2025 | 470.00 | 470.00 | 454.10 | 463.65 | 463.65 | 31,096 |
| Jan 16, 2025 | 460.90 | 482.65 | 455.10 | 469.05 | 469.05 | 58,833 |
| Jan 15, 2025 | 453.30 | 470.00 | 436.00 | 454.10 | 454.10 | 50,374 |
| Jan 14, 2025 | 443.00 | 458.00 | 431.00 | 451.20 | 451.20 | 80,744 |
| Jan 13, 2025 | 459.60 | 459.60 | 431.00 | 438.45 | 438.45 | 90,120 |
| Jan 10, 2025 | 467.00 | 469.65 | 455.00 | 459.60 | 459.60 | 52,135 |
| Jan 9, 2025 | 475.50 | 481.00 | 466.00 | 466.55 | 466.55 | 38,790 |
| Jan 8, 2025 | 467.00 | 477.35 | 465.00 | 475.50 | 475.50 | 40,622 |
| Jan 7, 2025 | 468.00 | 477.90 | 465.00 | 467.75 | 467.75 | 41,248 |
| Jan 6, 2025 | 483.80 | 487.50 | 461.15 | 463.85 | 463.85 | 63,502 |
| Jan 3, 2025 | 487.60 | 493.85 | 479.00 | 481.05 | 481.05 | 100,360 |
| Jan 2, 2025 | 490.95 | 491.80 | 474.00 | 487.60 | 487.60 | 91,615 |
| Jan 1, 2025 | 484.60 | 493.40 | 480.10 | 484.65 | 484.65 | 86,813 |
| Dec 31, 2024 | 477.00 | 482.00 | 470.30 | 479.95 | 479.95 | 104,743 |
| Dec 30, 2024 | 472.00 | 479.05 | 465.00 | 473.75 | 473.75 | 70,522 |