BSE - Delayed Quote INR

Kirloskar Brothers Limited (KIRLOSBROS.BO)

Compare
2,043.60 +108.65 (+5.62%)
At close: 3:44 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 1,958.90 2,116.85 1,939.00 2,043.60 2,043.60 83,920
Nov 4, 2024 2,015.00 2,015.00 1,910.00 1,934.95 1,934.95 11,055
Nov 1, 2024 1,959.95 2,019.00 1,927.80 1,999.25 1,999.25 8,022
Oct 31, 2024 1,822.95 1,946.00 1,810.00 1,929.90 1,929.90 30,985
Oct 29, 2024 1,743.45 1,899.60 1,701.55 1,794.55 1,794.55 30,583
Oct 28, 2024 1,625.80 1,751.15 1,625.80 1,743.40 1,743.40 3,201
Oct 25, 2024 1,714.90 1,724.90 1,602.00 1,625.80 1,625.80 9,736
Oct 24, 2024 1,730.05 1,759.20 1,701.90 1,710.45 1,710.45 5,990
Oct 23, 2024 1,750.00 1,775.90 1,693.35 1,735.95 1,735.95 4,490
Oct 22, 2024 1,800.05 1,837.00 1,746.65 1,755.00 1,755.00 4,843
Oct 21, 2024 1,857.60 1,878.00 1,789.80 1,835.05 1,835.05 12,372
Oct 18, 2024 1,799.95 1,865.00 1,744.85 1,857.60 1,857.60 10,463
Oct 17, 2024 1,720.00 1,819.95 1,684.95 1,790.00 1,790.00 19,419
Oct 16, 2024 1,755.00 1,755.00 1,696.20 1,715.10 1,715.10 3,983
Oct 15, 2024 1,757.50 1,760.75 1,695.50 1,752.65 1,752.65 5,015
Oct 14, 2024 1,770.00 1,770.00 1,702.05 1,718.20 1,718.20 4,733
Oct 11, 2024 1,799.00 1,799.00 1,753.75 1,768.70 1,768.70 1,384
Oct 10, 2024 1,760.00 1,783.95 1,741.00 1,771.25 1,771.25 1,561
Oct 9, 2024 1,739.00 1,759.85 1,711.00 1,745.60 1,745.60 5,337
Oct 8, 2024 1,665.00 1,726.00 1,650.00 1,712.80 1,712.80 5,139
Oct 7, 2024 1,771.45 1,820.00 1,660.00 1,664.95 1,664.95 9,823
Oct 4, 2024 1,766.15 1,819.15 1,740.00 1,771.45 1,771.45 15,594
Oct 3, 2024 1,766.05 1,869.50 1,766.05 1,787.65 1,787.65 20,682
Oct 1, 2024 1,889.95 1,890.00 1,783.85 1,825.45 1,825.45 10,267
Sep 30, 2024 1,750.85 1,862.90 1,750.85 1,852.95 1,852.95 50,486
Sep 27, 2024 1,709.00 1,770.55 1,688.20 1,750.60 1,750.60 17,879
Sep 26, 2024 1,719.00 1,719.00 1,673.95 1,690.10 1,690.10 2,683
Sep 25, 2024 1,712.20 1,712.20 1,672.05 1,704.35 1,704.35 3,372
Sep 24, 2024 1,715.60 1,734.90 1,682.05 1,689.25 1,689.25 9,172
Sep 23, 2024 1,705.05 1,741.15 1,695.05 1,713.95 1,713.95 4,912
Sep 20, 2024 1,631.10 1,721.65 1,594.40 1,671.45 1,671.45 13,434
Sep 19, 2024 1,639.00 1,654.00 1,577.25 1,619.30 1,619.30 17,863
Sep 18, 2024 1,620.60 1,648.85 1,613.90 1,625.40 1,625.40 3,168
Sep 17, 2024 1,620.00 1,628.70 1,581.10 1,613.90 1,613.90 5,286
Sep 16, 2024 1,660.60 1,660.60 1,608.95 1,612.75 1,612.75 2,514
Sep 13, 2024 1,671.95 1,678.30 1,620.55 1,628.00 1,628.00 9,186
Sep 12, 2024 1,614.95 1,654.00 1,611.85 1,645.05 1,645.05 3,317
Sep 11, 2024 1,651.00 1,667.00 1,610.50 1,614.00 1,614.00 10,936
Sep 10, 2024 1,674.40 1,687.45 1,637.15 1,662.85 1,662.85 7,512
Sep 9, 2024 1,617.00 1,674.60 1,617.00 1,651.75 1,651.75 4,176
Sep 6, 2024 1,677.50 1,735.00 1,641.30 1,646.85 1,646.85 17,627
Sep 5, 2024 1,699.00 1,719.95 1,677.35 1,687.05 1,687.05 9,510
Sep 4, 2024 1,701.05 1,748.80 1,689.00 1,692.15 1,692.15 10,450
Sep 3, 2024 1,713.00 1,739.80 1,680.60 1,733.30 1,733.30 6,185
Sep 2, 2024 1,833.95 1,833.95 1,705.65 1,711.65 1,711.65 28,633
Aug 30, 2024 1,759.90 1,820.00 1,695.65 1,805.85 1,805.85 21,742
Aug 29, 2024 1,760.00 1,775.05 1,717.00 1,748.00 1,748.00 8,994
Aug 28, 2024 1,812.20 1,816.45 1,750.15 1,757.20 1,757.20 8,232
Aug 26, 2024 1,903.80 1,903.80 1,814.00 1,845.00 1,845.00 7,009
Aug 23, 2024 1,913.05 1,928.30 1,895.20 1,903.80 1,903.80 4,741
Aug 22, 2024 1,970.10 1,970.10 1,908.90 1,917.20 1,917.20 2,019
Aug 21, 2024 1,930.00 1,971.20 1,930.00 1,942.95 1,942.95 3,098
Aug 20, 2024 1,951.45 1,974.50 1,923.15 1,932.65 1,932.65 2,574
Aug 19, 2024 2,015.45 2,039.10 1,935.00 1,940.05 1,940.05 4,681
Aug 16, 2024 1,908.00 2,042.60 1,890.00 1,980.55 1,980.55 13,698
Aug 14, 2024 1,933.60 1,933.60 1,851.35 1,885.25 1,885.25 7,770
Aug 13, 2024 1,995.00 1,999.45 1,880.00 1,895.85 1,895.85 11,974
Aug 12, 2024 1,906.05 2,010.90 1,906.05 1,970.40 1,970.40 2,499
Aug 9, 2024 2,028.05 2,045.60 1,970.00 1,980.30 1,980.30 3,637
Aug 8, 2024 2,081.35 2,081.35 1,980.00 1,988.25 1,988.25 4,351
Aug 7, 2024 2,097.95 2,098.00 2,001.00 2,041.40 2,041.40 11,117
Aug 6, 2024 2,089.90 2,148.00 1,942.30 1,965.45 1,965.45 25,856
Aug 5, 2024 2,194.95 2,194.95 1,955.00 1,962.65 1,962.65 18,263
Aug 2, 2024 2,355.90 2,401.95 2,211.00 2,239.70 2,239.70 11,876
Aug 1, 2024 2,425.40 2,471.15 2,390.90 2,403.95 2,403.95 9,917
Jul 31, 2024 2,349.75 2,481.40 2,320.00 2,437.40 2,437.40 11,301
Jul 30, 2024 2,338.70 2,342.35 2,300.00 2,310.10 2,310.10 8,265
Jul 29, 2024 2,298.95 2,342.50 2,269.70 2,313.55 2,313.55 6,274
Jul 26, 2024 6.00 Dividend
Jul 26, 2024 2,181.00 2,258.90 2,151.10 2,232.55 2,232.55 5,529
Jul 25, 2024 2,224.05 2,229.10 2,180.00 2,201.65 2,195.65 9,403
Jul 24, 2024 2,288.00 2,319.90 2,212.50 2,236.00 2,229.91 10,767
Jul 23, 2024 2,335.00 2,335.00 2,149.40 2,219.45 2,213.40 19,539
Jul 22, 2024 2,192.15 2,300.00 2,154.05 2,290.55 2,284.31 12,992
Jul 19, 2024 2,320.05 2,362.40 2,147.70 2,192.10 2,186.13 23,644
Jul 18, 2024 2,214.65 2,361.00 2,193.40 2,302.40 2,296.13 33,068
Jul 16, 2024 2,178.00 2,239.95 2,165.95 2,174.90 2,168.97 5,505
Jul 15, 2024 2,275.00 2,285.60 2,177.65 2,188.80 2,182.83 6,826
Jul 12, 2024 2,342.55 2,356.50 2,262.00 2,270.00 2,263.81 15,591
Jul 11, 2024 2,338.75 2,375.95 2,308.05 2,342.10 2,335.72 11,670
Jul 10, 2024 2,489.25 2,489.25 2,294.30 2,343.65 2,337.26 11,299
Jul 9, 2024 2,611.75 2,648.05 2,447.40 2,473.80 2,467.06 19,471
Jul 8, 2024 2,628.00 2,684.70 2,416.00 2,588.95 2,581.89 37,135
Jul 5, 2024 2,406.10 2,634.95 2,362.00 2,606.30 2,599.20 18,290
Jul 4, 2024 2,429.95 2,452.15 2,345.75 2,352.95 2,346.54 16,148
Jul 3, 2024 2,377.95 2,416.50 2,292.40 2,386.05 2,379.55 15,953
Jul 2, 2024 2,278.45 2,375.90 2,276.45 2,297.85 2,291.59 18,323
Jul 1, 2024 2,166.70 2,248.00 2,118.70 2,234.15 2,228.06 21,179
Jun 28, 2024 2,236.95 2,236.95 2,101.45 2,125.10 2,119.31 14,858
Jun 27, 2024 2,257.75 2,277.00 2,164.05 2,184.10 2,178.15 7,792
Jun 26, 2024 2,156.95 2,295.00 2,132.80 2,231.95 2,225.87 14,069
Jun 25, 2024 2,169.85 2,181.90 2,085.25 2,117.15 2,111.38 7,685
Jun 24, 2024 2,145.35 2,247.25 2,118.45 2,173.05 2,167.13 22,825
Jun 21, 2024 2,179.00 2,179.00 2,094.75 2,125.35 2,119.56 10,615
Jun 20, 2024 2,126.95 2,132.35 2,062.05 2,101.50 2,095.77 11,244
Jun 19, 2024 2,181.35 2,188.10 2,070.00 2,126.95 2,121.15 15,499
Jun 18, 2024 2,180.85 2,247.25 2,131.95 2,175.50 2,169.57 19,096
Jun 14, 2024 1,995.90 2,199.45 1,995.90 2,180.85 2,174.91 13,657
Jun 13, 2024 1,996.95 2,034.00 1,946.05 2,007.80 2,002.33 18,993
Jun 12, 2024 1,832.00 2,066.30 1,832.00 1,984.70 1,979.29 27,659
Jun 11, 2024 1,814.00 1,833.60 1,769.40 1,820.85 1,815.89 3,482
Jun 10, 2024 1,899.75 1,899.75 1,758.05 1,769.40 1,764.58 9,039
Jun 7, 2024 1,760.00 1,828.35 1,710.00 1,797.55 1,792.65 10,109
Jun 6, 2024 1,548.85 1,744.00 1,548.85 1,706.15 1,701.50 18,535
Jun 5, 2024 1,543.60 1,617.55 1,512.60 1,552.70 1,548.47 16,994
Jun 4, 2024 1,780.00 1,780.00 1,540.00 1,574.85 1,570.56 27,492
Jun 3, 2024 1,790.05 1,833.00 1,683.10 1,776.15 1,771.31 23,336
May 31, 2024 1,648.40 1,851.50 1,613.80 1,720.15 1,715.46 39,676
May 30, 2024 1,737.05 1,737.05 1,606.70 1,616.05 1,611.65 4,968
May 29, 2024 1,627.75 1,712.35 1,594.05 1,702.95 1,698.31 11,754
May 28, 2024 1,622.85 1,674.35 1,600.00 1,627.85 1,623.41 10,315
May 27, 2024 1,638.00 1,641.45 1,593.45 1,610.60 1,606.21 15,623
May 24, 2024 1,699.95 1,717.00 1,629.95 1,638.70 1,634.23 11,122
May 23, 2024 1,704.35 1,725.25 1,632.00 1,693.10 1,688.49 7,156
May 22, 2024 1,804.20 1,820.75 1,693.00 1,704.80 1,700.15 10,689
May 21, 2024 1,836.30 1,883.35 1,762.80 1,774.20 1,769.36 8,152
May 17, 2024 1,884.50 1,889.55 1,750.05 1,847.95 1,842.91 44,356
May 16, 2024 1,745.10 1,924.00 1,726.25 1,861.75 1,856.68 82,976
May 15, 2024 1,570.70 1,780.00 1,521.00 1,698.70 1,694.07 43,591
May 14, 2024 1,436.20 1,564.95 1,419.00 1,528.20 1,524.04 47,614
May 13, 2024 1,474.95 1,474.95 1,380.00 1,425.00 1,421.12 21,149
May 10, 2024 1,327.25 1,454.05 1,305.00 1,431.95 1,428.05 27,133
May 9, 2024 1,424.95 1,428.65 1,327.20 1,333.95 1,330.31 14,019
May 8, 2024 1,318.10 1,400.00 1,312.25 1,382.85 1,379.08 7,629
May 7, 2024 1,339.40 1,364.05 1,296.90 1,312.45 1,308.87 7,277
May 6, 2024 1,396.40 1,417.20 1,322.15 1,338.60 1,334.95 16,443
May 3, 2024 1,374.70 1,410.15 1,347.70 1,396.15 1,392.35 13,030
May 2, 2024 1,315.55 1,373.00 1,309.50 1,357.55 1,353.85 13,613
Apr 30, 2024 1,326.85 1,326.85 1,289.70 1,314.20 1,310.62 4,337
Apr 29, 2024 1,323.00 1,331.35 1,289.15 1,300.85 1,297.30 6,084
Apr 26, 2024 1,355.80 1,355.80 1,285.05 1,297.05 1,293.52 4,872
Apr 25, 2024 1,295.10 1,374.00 1,291.95 1,330.25 1,326.62 11,881
Apr 24, 2024 1,293.45 1,325.00 1,249.25 1,304.60 1,301.04 6,538
Apr 23, 2024 1,271.15 1,289.35 1,255.00 1,268.05 1,264.59 10,238
Apr 22, 2024 1,213.55 1,264.25 1,194.25 1,252.65 1,249.24 14,215
Apr 19, 2024 1,152.25 1,206.95 1,143.65 1,199.05 1,195.78 9,208
Apr 18, 2024 1,201.70 1,213.10 1,167.25 1,172.40 1,169.20 11,490
Apr 16, 2024 1,158.80 1,234.15 1,156.60 1,209.30 1,206.00 8,450
Apr 15, 2024 1,110.05 1,193.00 1,083.70 1,177.50 1,174.29 11,303
Apr 12, 2024 1,211.25 1,211.25 1,127.15 1,138.25 1,135.15 26,450
Apr 10, 2024 1,168.20 1,221.00 1,141.85 1,214.25 1,210.94 8,124
Apr 9, 2024 1,151.55 1,208.95 1,151.55 1,170.40 1,167.21 7,978
Apr 8, 2024 1,160.00 1,170.40 1,140.95 1,152.05 1,148.91 12,149
Apr 5, 2024 1,169.80 1,188.00 1,150.35 1,155.80 1,152.65 4,031
Apr 4, 2024 1,166.10 1,195.00 1,140.30 1,172.75 1,169.55 21,360
Apr 3, 2024 1,102.15 1,175.00 1,102.00 1,166.05 1,162.87 11,201
Apr 2, 2024 1,137.05 1,163.30 1,086.10 1,100.75 1,097.75 18,598
Apr 1, 2024 1,126.85 1,164.00 1,096.90 1,146.55 1,143.43 21,068
Mar 28, 2024 1,074.40 1,140.00 1,070.60 1,104.75 1,101.74 24,258
Mar 27, 2024 1,020.05 1,100.00 1,018.30 1,053.05 1,050.18 6,183
Mar 26, 2024 1,049.25 1,062.95 1,023.10 1,029.50 1,026.69 11,187
Mar 22, 2024 1,039.00 1,095.00 1,038.85 1,070.15 1,067.23 4,139
Mar 21, 2024 1,039.75 1,044.60 1,011.10 1,031.05 1,028.24 6,301
Mar 20, 2024 1,024.75 1,025.95 985.70 1,003.35 1,000.62 5,750
Mar 19, 2024 1,025.45 1,052.00 982.10 1,004.65 1,001.91 36,838
Mar 18, 2024 1,050.15 1,062.05 1,015.05 1,023.25 1,020.46 3,735
Mar 15, 2024 1,061.25 1,073.45 971.95 1,044.60 1,041.75 19,236
Mar 14, 2024 980.05 1,069.85 980.05 1,055.20 1,052.32 17,048
Mar 13, 2024 1,152.20 1,177.75 958.20 984.85 982.17 85,386
Mar 12, 2024 1,151.60 1,171.20 1,111.00 1,143.25 1,140.13 60,973
Mar 11, 2024 1,114.05 1,235.35 1,095.05 1,157.20 1,154.05 77,988
Mar 7, 2024 1,101.25 1,125.45 1,076.50 1,090.75 1,087.78 8,566
Mar 6, 2024 1,080.00 1,132.25 1,056.90 1,101.30 1,098.30 37,244
Mar 5, 2024 999.15 1,146.30 991.50 1,066.80 1,063.89 77,085
Mar 4, 2024 921.15 1,008.95 921.15 996.20 993.49 14,142
Mar 1, 2024 929.05 944.35 914.50 938.40 935.84 2,370
Feb 29, 2024 915.55 929.05 912.00 918.20 915.70 1,649
Feb 28, 2024 928.40 930.15 907.20 915.70 913.20 3,129
Feb 27, 2024 933.75 936.25 922.85 927.10 924.57 1,140
Feb 26, 2024 909.05 934.35 909.05 924.75 922.23 2,259
Feb 23, 2024 931.75 936.00 922.95 927.35 924.82 3,088
Feb 22, 2024 933.15 938.90 923.15 925.95 923.43 1,330
Feb 21, 2024 930.05 932.00 920.00 922.60 920.09 943
Feb 20, 2024 945.95 945.95 918.40 923.70 921.18 2,091
Feb 19, 2024 901.45 945.00 899.60 935.30 932.75 7,992
Feb 16, 2024 910.40 925.00 899.35 903.10 900.64 1,735
Feb 15, 2024 919.95 920.70 887.95 900.85 898.39 5,705
Feb 14, 2024 950.20 951.60 897.95 911.80 909.32 12,153
Feb 13, 2024 893.15 965.10 890.60 958.60 955.99 4,461
Feb 12, 2024 1,021.60 1,021.60 889.90 914.35 911.86 8,373
Feb 9, 2024 1,020.10 1,029.35 965.30 1,004.35 1,001.61 4,578
Feb 8, 2024 972.00 1,023.00 971.00 1,012.20 1,009.44 15,258
Feb 7, 2024 932.95 972.70 921.00 968.40 965.76 4,124
Feb 6, 2024 901.40 935.00 901.40 930.10 927.57 1,349
Feb 5, 2024 916.50 928.60 901.10 902.15 899.69 4,762
Feb 2, 2024 929.95 929.95 903.95 915.85 913.35 2,920
Feb 1, 2024 910.15 923.90 901.80 919.05 916.55 1,180
Jan 31, 2024 899.10 920.00 894.30 912.30 909.81 4,901
Jan 30, 2024 895.00 907.90 892.50 900.50 898.05 874
Jan 29, 2024 854.60 908.95 854.60 897.05 894.61 4,338
Jan 25, 2024 855.00 896.70 853.60 894.70 892.26 1,475
Jan 24, 2024 878.85 878.85 838.10 847.00 844.69 1,815
Jan 23, 2024 867.95 905.75 852.55 861.15 858.80 4,412
Jan 19, 2024 880.15 886.95 871.70 882.95 880.54 1,325
Jan 17, 2024 897.00 904.80 875.00 878.95 876.55 5,845
Jan 16, 2024 930.00 930.05 889.60 898.30 895.85 3,281
Jan 15, 2024 905.05 935.10 905.05 931.30 928.76 3,446
Jan 12, 2024 920.00 934.10 915.85 929.55 927.02 2,778
Jan 11, 2024 930.00 930.60 910.05 918.35 915.85 1,186
Jan 10, 2024 934.70 935.00 915.45 923.85 921.33 2,589
Jan 9, 2024 909.05 942.20 909.00 934.75 932.20 7,456
Jan 8, 2024 937.75 937.75 907.90 911.55 909.07 1,797
Jan 5, 2024 923.95 923.95 905.00 914.85 912.36 1,427
Jan 4, 2024 905.00 915.60 903.45 912.45 909.96 1,300
Jan 3, 2024 905.40 924.50 893.95 907.95 905.48 8,490
Jan 2, 2024 917.15 917.15 886.95 901.00 898.54 1,747
Jan 1, 2024 910.00 926.30 895.05 897.00 894.56 1,539
Dec 29, 2023 899.95 906.00 873.15 886.40 883.98 4,116
Dec 28, 2023 888.05 901.65 875.10 878.45 876.06 10,738
Dec 27, 2023 899.50 909.00 893.00 896.25 893.81 2,352
Dec 26, 2023 909.00 914.30 893.25 898.75 896.30 699
Dec 22, 2023 896.35 915.10 888.85 903.50 901.04 796
Dec 21, 2023 895.00 914.00 874.90 896.40 893.96 5,221
Dec 20, 2023 911.00 944.85 896.10 901.25 898.79 1,089
Dec 19, 2023 963.95 963.95 928.50 929.55 927.02 2,190
Dec 18, 2023 974.00 974.00 933.50 936.05 933.50 1,554
Dec 15, 2023 937.10 962.00 937.10 955.10 952.50 5,573
Dec 14, 2023 904.95 949.35 903.75 945.30 942.72 3,337
Dec 13, 2023 918.90 921.75 876.95 897.05 894.61 3,937
Dec 12, 2023 937.75 938.90 903.10 905.60 903.13 4,087
Dec 11, 2023 950.05 973.15 910.10 921.15 918.64 10,699
Dec 8, 2023 974.95 980.00 957.55 964.35 961.72 3,897
Dec 7, 2023 940.05 982.70 940.05 961.00 958.38 6,165
Dec 6, 2023 994.95 994.95 957.20 969.85 967.21 2,174
Dec 5, 2023 1,025.15 1,044.05 970.00 977.75 975.09 8,242
Dec 4, 2023 998.00 1,030.65 983.00 1,015.65 1,012.88 4,601
Dec 1, 2023 989.60 1,011.00 983.30 990.40 987.70 3,371
Nov 30, 2023 975.00 989.95 945.50 978.25 975.58 1,774
Nov 29, 2023 951.50 974.60 948.25 961.50 958.88 1,644
Nov 28, 2023 962.00 983.00 948.50 950.30 947.71 2,715
Nov 24, 2023 955.00 966.45 937.65 957.00 954.39 8,183
Nov 23, 2023 946.15 969.55 932.00 956.05 953.44 2,797
Nov 22, 2023 937.20 978.00 908.00 965.55 962.92 16,477
Nov 21, 2023 909.95 923.00 898.80 919.30 916.79 2,048
Nov 20, 2023 881.55 905.55 881.55 902.65 900.19 883
Nov 17, 2023 877.95 905.00 872.05 899.50 897.05 7,746
Nov 16, 2023 872.10 885.00 872.10 881.00 878.60 2,005
Nov 15, 2023 855.10 882.00 846.95 871.60 869.22 4,802
Nov 13, 2023 863.00 866.20 846.00 853.55 851.22 3,814
Nov 10, 2023 833.80 868.40 833.80 856.65 854.32 2,827
Nov 9, 2023 819.85 839.55 812.90 830.60 828.34 7,472
Nov 8, 2023 860.05 874.45 805.15 813.40 811.18 24,368
Nov 7, 2023 938.00 938.00 835.00 847.55 845.24 10,143
Nov 6, 2023 934.95 939.00 910.05 922.95 920.43 3,188

Related Tickers