Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Kirloskar Oil Engines Limited (KIRLOSENG) Historical Prices

IN:KIRLOSENG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,897.751,897.751,780.401,799.501,799.50-4.71%68,9931.78
Oct 29, 20261,911.951,927.201,872.301,888.401,888.40-1.14%8,2080.21
Oct 28, 20261,867.751,951.451,867.751,910.151,910.15+1.19%7,9280.20
Oct 27, 20261,840.601,916.001,832.901,887.651,887.65+3.90%35,2360.90
Oct 26, 20261,771.251,835.901,752.251,816.751,816.75+1.82%87,2782.19
Oct 23, 20261,860.001,862.901,776.501,784.301,784.30-4.52%15,2730.38
Oct 22, 20261,900.051,901.051,858.001,868.751,868.75-2.30%34,4650.86
Oct 21, 20261,970.901,971.101,897.101,912.701,912.70-3.06%77,6301.98
Oct 20, 20261,973.102,029.001,964.901,973.101,973.10+0.00%00.00
Oct 19, 20262,029.002,029.001,964.901,973.101,973.10-2.38%11,3570.28
Oct 16, 20262,063.052,074.952,013.202,021.302,021.30-2.04%10,4460.25
Oct 15, 20262,164.952,164.952,035.502,063.352,063.35-4.05%39,7180.97
Oct 14, 20262,236.452,236.452,135.002,150.352,150.35-1.73%14,4770.35
Oct 13, 20262,199.502,210.002,130.152,188.302,188.30-0.20%11,8480.29
Oct 12, 20262,241.202,246.002,172.852,192.602,192.60-0.76%9,6880.23
Oct 09, 20262,173.002,218.002,110.002,209.352,209.35+2.15%29,6280.71
Oct 08, 20262,230.202,230.202,131.202,162.752,162.75-3.02%13,2320.31
Oct 07, 20262,267.202,287.452,206.002,230.202,230.20-1.86%22,7180.51
Oct 06, 20262,260.002,275.002,221.152,272.452,272.45+1.28%45,0800.99
Oct 05, 20262,285.002,341.502,232.852,243.652,243.65+0.09%22,2790.48
Oct 02, 20262,241.602,322.952,211.552,241.602,241.60+0.00%00.00
Oct 01, 20262,322.952,322.952,211.552,241.602,241.60-2.71%45,0020.90
Sep 30, 20262,372.552,379.852,241.452,304.052,304.05-4.17%126,0182.61
Sep 29, 20262,146.952,439.002,127.952,404.302,404.30+12.33%263,8525.91
Sep 28, 20262,138.002,159.902,087.002,140.402,140.40+0.18%13,4200.30
Sep 25, 20262,160.052,187.302,125.352,136.502,136.50-1.37%62,1591.38
Sep 24, 20262,200.752,251.702,158.252,166.202,166.20-2.39%38,1910.84
Sep 23, 20262,159.252,234.802,120.852,219.352,219.35+2.85%13,0550.29
Sep 22, 20262,174.752,177.552,140.002,157.802,157.80+1.21%9,3620.20
Sep 21, 20262,160.002,185.402,125.002,132.102,132.10-1.29%12,4370.25
Sep 18, 20262,102.702,169.052,102.702,160.002,160.00+1.94%13,0220.20
Sep 17, 20262,041.002,154.502,031.602,118.802,118.80+3.75%24,5500.35
Sep 16, 20262,046.502,059.751,933.602,042.252,042.25+0.08%54,0430.77
Sep 15, 20262,193.202,211.852,029.452,040.652,040.65-5.86%170,0272.49
Sep 14, 20262,167.652,230.002,154.802,167.652,167.65+0.00%00.00
Sep 11, 20262,213.302,230.002,154.802,167.652,167.65-1.71%20,3710.28
Sep 10, 20262,205.702,250.402,184.352,205.302,205.30-0.74%18,3250.25
Sep 09, 20262,280.002,315.002,196.702,221.652,221.65-2.26%99,4501.36
Sep 08, 20262,173.852,284.102,166.102,273.102,273.10+4.58%128,9321.81
Sep 07, 20262,180.002,216.802,155.052,173.602,173.60-1.35%74,1471.05
Sep 04, 20262,278.952,282.302,182.452,203.352,203.35-2.82%33,6640.48
Sep 03, 20262,194.952,287.002,116.602,267.402,267.40+4.93%47,3290.68
Sep 02, 20262,150.002,179.902,091.152,160.852,160.85+1.04%27,9500.40
Sep 01, 20262,093.902,144.802,080.002,138.552,138.55+1.84%25,2300.36
Aug 31, 20262,116.152,116.752,056.252,099.902,099.90-1.10%14,1640.20
Aug 28, 20262,137.302,141.802,092.352,123.302,123.30+1.13%11,0190.15
Aug 27, 20262,041.252,119.152,024.852,099.652,099.65+2.94%65,2490.92
Aug 26, 20262,050.452,060.002,030.202,039.752,039.75+0.50%9,1640.13
Aug 25, 20262,069.002,082.352,027.002,029.652,029.65-1.82%10,3570.14
Aug 24, 20262,080.152,117.302,056.402,067.252,067.25-1.70%18,3370.25