BSE - Delayed Quote INR
Kirloskar Oil Engines Limited (KIRLOSENG.BO)
At close: 3:29 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 |
|---|---|---|---|---|---|---|
| Nov 8, 2024 | 1,170.00 | 1,193.40 | 1,161.00 | 1,173.75 | 1,173.75 | 7,296 |
| Nov 7, 2024 | 1,238.00 | 1,238.00 | 1,167.15 | 1,171.50 | 1,171.50 | 5,998 |
| Nov 6, 2024 | 1,108.25 | 1,200.75 | 1,108.25 | 1,191.40 | 1,191.40 | 27,782 |
| Nov 4, 2024 | 1,165.00 | 1,165.00 | 1,109.00 | 1,125.55 | 1,125.55 | 3,782 |
| Nov 1, 2024 | 1,140.00 | 1,159.00 | 1,140.00 | 1,153.85 | 1,153.85 | 1,245 |
| Oct 31, 2024 | 1,115.90 | 1,155.20 | 1,113.05 | 1,146.60 | 1,146.60 | 6,736 |
| Oct 29, 2024 | 1,060.05 | 1,103.05 | 1,045.95 | 1,097.40 | 1,097.40 | 11,454 |
| Oct 28, 2024 | 1,004.00 | 1,069.45 | 1,004.00 | 1,061.80 | 1,061.80 | 8,992 |
| Oct 25, 2024 | 1,050.00 | 1,058.45 | 1,009.10 | 1,014.80 | 1,014.80 | 12,399 |
| Oct 24, 2024 | 1,136.45 | 1,141.00 | 1,070.00 | 1,074.10 | 1,074.10 | 8,032 |
| Oct 23, 2024 | 1,095.00 | 1,135.10 | 1,095.00 | 1,128.25 | 1,128.25 | 3,606 |
| Oct 22, 2024 | 1,146.00 | 1,151.60 | 1,096.65 | 1,113.65 | 1,113.65 | 5,959 |
| Oct 21, 2024 | 1,199.00 | 1,199.00 | 1,146.00 | 1,149.80 | 1,149.80 | 5,690 |
| Oct 18, 2024 | 1,205.50 | 1,205.50 | 1,171.40 | 1,178.15 | 1,178.15 | 6,668 |
| Oct 17, 2024 | 1,228.30 | 1,245.00 | 1,189.00 | 1,204.15 | 1,204.15 | 10,150 |
| Oct 16, 2024 | 1,238.50 | 1,238.50 | 1,194.80 | 1,205.65 | 1,205.65 | 3,921 |
| Oct 15, 2024 | 1,190.05 | 1,231.85 | 1,190.05 | 1,226.25 | 1,226.25 | 9,861 |
| Oct 14, 2024 | 1,172.15 | 1,200.80 | 1,170.70 | 1,196.05 | 1,196.05 | 8,620 |
| Oct 11, 2024 | 1,161.00 | 1,192.25 | 1,156.15 | 1,170.55 | 1,170.55 | 6,952 |
| Oct 10, 2024 | 1,167.20 | 1,181.95 | 1,151.15 | 1,159.05 | 1,159.05 | 9,201 |
| Oct 9, 2024 | 1,150.00 | 1,190.30 | 1,140.00 | 1,144.45 | 1,144.45 | 8,374 |
| Oct 8, 2024 | 1,096.65 | 1,159.15 | 1,096.65 | 1,148.05 | 1,148.05 | 6,841 |
| Oct 7, 2024 | 1,155.05 | 1,174.95 | 1,108.00 | 1,114.35 | 1,114.35 | 16,069 |
| Oct 4, 2024 | 1,161.65 | 1,186.00 | 1,146.00 | 1,155.65 | 1,155.65 | 10,884 |
| Oct 3, 2024 | 1,155.05 | 1,196.95 | 1,155.05 | 1,174.00 | 1,174.00 | 18,737 |
| Oct 1, 2024 | 1,212.00 | 1,212.00 | 1,173.90 | 1,189.15 | 1,189.15 | 9,091 |
| Sep 30, 2024 | 1,254.90 | 1,254.90 | 1,209.20 | 1,225.90 | 1,225.90 | 4,803 |
| Sep 27, 2024 | 1,229.00 | 1,252.30 | 1,196.75 | 1,230.55 | 1,230.55 | 19,835 |
| Sep 26, 2024 | 1,237.35 | 1,239.70 | 1,205.00 | 1,210.80 | 1,210.80 | 5,085 |
| Sep 25, 2024 | 1,206.95 | 1,222.30 | 1,195.40 | 1,213.05 | 1,213.05 | 6,347 |
| Sep 24, 2024 | 1,228.20 | 1,241.15 | 1,203.65 | 1,206.95 | 1,206.95 | 16,958 |
| Sep 23, 2024 | 1,240.00 | 1,246.05 | 1,208.80 | 1,242.10 | 1,242.10 | 12,028 |
| Sep 20, 2024 | 1,245.60 | 1,274.60 | 1,231.85 | 1,248.35 | 1,248.35 | 5,001 |
| Sep 19, 2024 | 1,281.05 | 1,290.20 | 1,232.95 | 1,243.90 | 1,243.90 | 7,764 |
| Sep 18, 2024 | 1,282.65 | 1,289.65 | 1,269.00 | 1,276.75 | 1,276.75 | 9,281 |
| Sep 17, 2024 | 1,275.15 | 1,294.00 | 1,275.15 | 1,286.30 | 1,286.30 | 6,290 |
| Sep 16, 2024 | 1,300.60 | 1,302.50 | 1,275.00 | 1,281.80 | 1,281.80 | 5,194 |
| Sep 13, 2024 | 1,298.00 | 1,301.95 | 1,281.80 | 1,287.30 | 1,287.30 | 4,633 |
| Sep 12, 2024 | 1,280.05 | 1,302.90 | 1,280.05 | 1,296.95 | 1,296.95 | 6,186 |
| Sep 11, 2024 | 1,308.90 | 1,314.00 | 1,276.15 | 1,281.40 | 1,281.40 | 11,996 |
| Sep 10, 2024 | 1,305.30 | 1,327.55 | 1,279.20 | 1,313.55 | 1,313.55 | 9,399 |
| Sep 9, 2024 | 1,325.55 | 1,331.70 | 1,269.40 | 1,279.70 | 1,279.70 | 41,665 |
| Sep 6, 2024 | 1,320.05 | 1,342.05 | 1,313.35 | 1,323.05 | 1,323.05 | 322,405 |
| Sep 5, 2024 | 1,378.10 | 1,378.10 | 1,317.00 | 1,325.40 | 1,325.40 | 13,575 |
| Sep 4, 2024 | 1,336.80 | 1,404.95 | 1,336.80 | 1,363.05 | 1,363.05 | 25,863 |
| Sep 3, 2024 | 1,370.95 | 1,379.00 | 1,336.60 | 1,360.90 | 1,360.90 | 17,299 |
| Sep 2, 2024 | 1,348.70 | 1,355.00 | 1,310.00 | 1,349.05 | 1,349.05 | 6,323 |
| Aug 30, 2024 | 1,283.30 | 1,343.95 | 1,280.80 | 1,333.65 | 1,333.65 | 16,038 |
| Aug 29, 2024 | 1,320.00 | 1,320.95 | 1,280.00 | 1,283.00 | 1,283.00 | 7,901 |
| Aug 28, 2024 | 1,319.55 | 1,320.10 | 1,290.85 | 1,310.30 | 1,310.30 | 5,465 |
| Aug 26, 2024 | 1,302.05 | 1,325.00 | 1,285.25 | 1,295.85 | 1,295.85 | 7,230 |
| Aug 23, 2024 | 1,338.10 | 1,338.10 | 1,286.15 | 1,321.65 | 1,321.65 | 13,000 |
| Aug 22, 2024 | 1,360.05 | 1,376.05 | 1,317.00 | 1,327.65 | 1,327.65 | 17,052 |
| Aug 21, 2024 | 1,335.05 | 1,379.00 | 1,335.05 | 1,372.00 | 1,372.00 | 28,229 |
| Aug 20, 2024 | 1,277.10 | 1,364.85 | 1,277.10 | 1,354.00 | 1,354.00 | 42,813 |
| Aug 19, 2024 | 1,279.95 | 1,297.50 | 1,257.65 | 1,277.10 | 1,277.10 | 14,388 |
| Aug 16, 2024 | 1,241.60 | 1,285.00 | 1,241.60 | 1,270.50 | 1,270.50 | 9,612 |
| Aug 14, 2024 | 1,242.35 | 1,275.65 | 1,233.60 | 1,250.55 | 1,250.55 | 16,380 |
| Aug 13, 2024 | 1,297.45 | 1,297.45 | 1,230.20 | 1,242.00 | 1,242.00 | 5,556 |
| Aug 12, 2024 | 1,222.00 | 1,279.00 | 1,222.00 | 1,273.65 | 1,273.65 | 31,326 |
| Aug 9, 2024 | 1,169.95 | 1,230.50 | 1,160.30 | 1,221.90 | 1,221.90 | 37,899 |
| Aug 8, 2024 | 1,225.55 | 1,232.95 | 1,145.90 | 1,158.65 | 1,158.65 | 39,108 |
| Aug 7, 2024 | 1,229.95 | 1,229.95 | 1,123.80 | 1,166.35 | 1,166.35 | 24,691 |
| Aug 6, 2024 | 1,120.15 | 1,159.45 | 1,088.65 | 1,097.40 | 1,097.40 | 8,501 |
| Aug 5, 2024 | 1,149.95 | 1,162.45 | 1,096.50 | 1,115.55 | 1,115.55 | 9,903 |
| Aug 2, 2024 | 1,199.00 | 1,225.00 | 1,170.45 | 1,178.30 | 1,178.30 | 18,701 |
| Aug 1, 2024 | 3.50 Dividend | |||||
| Aug 1, 2024 | 1,248.50 | 1,273.80 | 1,194.00 | 1,199.45 | 1,199.45 | 29,625 |
| Jul 31, 2024 | 1,231.00 | 1,247.05 | 1,219.50 | 1,235.00 | 1,231.50 | 9,312 |
| Jul 30, 2024 | 1,230.00 | 1,240.00 | 1,216.00 | 1,223.15 | 1,219.68 | 2,897 |
| Jul 29, 2024 | 1,192.65 | 1,249.75 | 1,192.65 | 1,222.05 | 1,218.59 | 4,262 |
| Jul 26, 2024 | 1,219.00 | 1,234.35 | 1,205.00 | 1,216.95 | 1,213.50 | 9,214 |
| Jul 25, 2024 | 1,242.00 | 1,242.00 | 1,206.80 | 1,219.00 | 1,215.55 | 4,621 |
| Jul 24, 2024 | 1,242.95 | 1,258.95 | 1,213.45 | 1,218.15 | 1,214.70 | 10,071 |
| Jul 23, 2024 | 1,289.95 | 1,289.95 | 1,194.50 | 1,223.40 | 1,219.93 | 5,264 |
| Jul 22, 2024 | 1,200.45 | 1,290.55 | 1,198.55 | 1,229.80 | 1,226.31 | 12,866 |
| Jul 19, 2024 | 1,290.65 | 1,299.20 | 1,217.00 | 1,224.90 | 1,221.43 | 9,624 |
| Jul 18, 2024 | 1,301.20 | 1,330.75 | 1,285.25 | 1,290.65 | 1,286.99 | 11,914 |
| Jul 16, 2024 | 1,301.60 | 1,337.35 | 1,301.60 | 1,319.55 | 1,315.81 | 2,469 |
| Jul 15, 2024 | 1,313.15 | 1,348.35 | 1,313.15 | 1,328.10 | 1,324.34 | 3,628 |
| Jul 12, 2024 | 1,383.60 | 1,383.60 | 1,307.20 | 1,315.25 | 1,311.52 | 6,330 |
| Jul 11, 2024 | 1,356.90 | 1,390.60 | 1,346.15 | 1,348.60 | 1,344.78 | 10,052 |
| Jul 10, 2024 | 1,390.90 | 1,390.90 | 1,340.15 | 1,364.35 | 1,360.48 | 18,307 |
| Jul 9, 2024 | 1,388.00 | 1,405.85 | 1,375.95 | 1,381.10 | 1,377.19 | 5,191 |
| Jul 8, 2024 | 1,392.10 | 1,400.10 | 1,370.00 | 1,386.45 | 1,382.52 | 22,572 |
| Jul 5, 2024 | 1,399.25 | 1,400.00 | 1,380.00 | 1,392.95 | 1,389.00 | 11,531 |
| Jul 4, 2024 | 1,386.00 | 1,411.40 | 1,385.95 | 1,388.95 | 1,385.01 | 4,265 |
| Jul 3, 2024 | 1,428.50 | 1,428.50 | 1,385.40 | 1,399.95 | 1,395.98 | 7,337 |
| Jul 2, 2024 | 1,420.00 | 1,450.00 | 1,390.80 | 1,400.45 | 1,396.48 | 12,819 |
| Jul 1, 2024 | 1,424.60 | 1,448.30 | 1,405.00 | 1,418.60 | 1,414.58 | 28,196 |
| Jun 28, 2024 | 1,409.90 | 1,419.60 | 1,377.95 | 1,394.10 | 1,390.15 | 24,339 |
| Jun 27, 2024 | 1,420.20 | 1,430.00 | 1,350.00 | 1,371.00 | 1,367.11 | 17,025 |
| Jun 26, 2024 | 1,377.90 | 1,418.05 | 1,368.00 | 1,396.60 | 1,392.64 | 5,568 |
| Jun 25, 2024 | 1,400.05 | 1,434.30 | 1,368.00 | 1,374.70 | 1,370.80 | 38,879 |
| Jun 24, 2024 | 1,385.60 | 1,415.50 | 1,375.00 | 1,405.05 | 1,401.07 | 10,707 |
| Jun 21, 2024 | 1,369.75 | 1,420.00 | 1,355.60 | 1,377.30 | 1,373.40 | 20,984 |
| Jun 20, 2024 | 1,344.55 | 1,357.05 | 1,291.25 | 1,340.85 | 1,337.05 | 8,741 |
| Jun 19, 2024 | 1,331.65 | 1,347.60 | 1,282.40 | 1,321.10 | 1,317.36 | 24,538 |
| Jun 18, 2024 | 1,350.00 | 1,427.50 | 1,304.25 | 1,322.30 | 1,318.55 | 19,631 |
| Jun 14, 2024 | 1,300.00 | 1,347.00 | 1,299.75 | 1,337.80 | 1,334.01 | 31,613 |
| Jun 13, 2024 | 1,312.55 | 1,316.05 | 1,268.15 | 1,290.95 | 1,287.29 | 5,937 |
| Jun 12, 2024 | 1,290.60 | 1,315.90 | 1,281.65 | 1,291.95 | 1,288.29 | 18,309 |
| Jun 11, 2024 | 1,234.60 | 1,290.80 | 1,230.00 | 1,280.85 | 1,277.22 | 17,805 |
| Jun 10, 2024 | 1,225.25 | 1,293.00 | 1,208.80 | 1,230.65 | 1,227.16 | 7,766 |
| Jun 7, 2024 | 1,229.10 | 1,259.45 | 1,220.50 | 1,239.75 | 1,236.24 | 15,015 |
| Jun 6, 2024 | 1,249.95 | 1,297.85 | 1,203.00 | 1,215.85 | 1,212.40 | 14,815 |
| Jun 5, 2024 | 1,260.60 | 1,260.60 | 1,090.00 | 1,207.00 | 1,203.58 | 29,072 |
| Jun 4, 2024 | 1,338.90 | 1,338.90 | 1,095.00 | 1,206.30 | 1,202.88 | 65,700 |
| Jun 3, 2024 | 1,300.10 | 1,322.00 | 1,276.85 | 1,318.95 | 1,315.21 | 15,586 |
| May 31, 2024 | 1,229.95 | 1,268.65 | 1,173.00 | 1,244.15 | 1,240.62 | 13,096 |
| May 30, 2024 | 1,250.60 | 1,250.60 | 1,200.15 | 1,205.95 | 1,202.53 | 3,568 |
| May 29, 2024 | 1,210.05 | 1,274.20 | 1,201.40 | 1,209.05 | 1,205.62 | 19,101 |
| May 28, 2024 | 1,251.10 | 1,279.40 | 1,212.50 | 1,223.65 | 1,220.18 | 19,708 |
| May 27, 2024 | 1,265.30 | 1,289.35 | 1,232.20 | 1,275.40 | 1,271.79 | 8,952 |
| May 24, 2024 | 1,292.00 | 1,301.45 | 1,260.45 | 1,284.85 | 1,281.21 | 20,688 |
| May 23, 2024 | 1,322.85 | 1,324.60 | 1,241.40 | 1,297.10 | 1,293.42 | 7,917 |
| May 22, 2024 | 1,365.00 | 1,379.35 | 1,281.60 | 1,296.90 | 1,293.22 | 30,974 |
| May 21, 2024 | 1,291.40 | 1,364.00 | 1,257.95 | 1,359.20 | 1,355.35 | 17,434 |
| May 17, 2024 | 1,209.00 | 1,300.00 | 1,204.20 | 1,287.85 | 1,284.20 | 41,606 |
| May 16, 2024 | 1,208.95 | 1,234.80 | 1,193.00 | 1,203.40 | 1,199.99 | 44,392 |
| May 15, 2024 | 1,136.05 | 1,200.00 | 1,136.05 | 1,185.95 | 1,182.59 | 27,187 |
| May 14, 2024 | 1,109.15 | 1,149.00 | 1,105.95 | 1,139.60 | 1,136.37 | 54,688 |
| May 13, 2024 | 1,042.00 | 1,124.90 | 1,040.00 | 1,102.70 | 1,099.57 | 90,239 |
| May 10, 2024 | 1,055.00 | 1,061.10 | 1,005.00 | 1,044.40 | 1,041.44 | 31,860 |
| May 9, 2024 | 1,120.00 | 1,167.05 | 1,037.05 | 1,052.95 | 1,049.97 | 81,830 |
| May 8, 2024 | 1,005.05 | 1,055.00 | 991.10 | 1,034.00 | 1,031.07 | 14,272 |
| May 7, 2024 | 1,020.00 | 1,037.45 | 975.10 | 1,005.35 | 1,002.50 | 11,199 |
| May 6, 2024 | 1,009.10 | 1,035.45 | 998.50 | 1,016.00 | 1,013.12 | 19,286 |
| May 3, 2024 | 1,042.15 | 1,042.15 | 996.70 | 1,019.15 | 1,016.26 | 9,119 |
| May 2, 2024 | 1,023.50 | 1,049.50 | 1,009.20 | 1,020.95 | 1,018.06 | 12,155 |
| Apr 30, 2024 | 1,011.05 | 1,036.70 | 1,000.35 | 1,020.90 | 1,018.01 | 11,250 |
| Apr 29, 2024 | 1,039.75 | 1,054.00 | 992.20 | 1,008.00 | 1,005.14 | 51,303 |
| Apr 26, 2024 | 959.55 | 1,028.00 | 957.70 | 1,020.35 | 1,017.46 | 53,677 |
| Apr 25, 2024 | 971.60 | 971.60 | 940.55 | 953.65 | 950.95 | 6,501 |
| Apr 24, 2024 | 900.45 | 959.30 | 900.45 | 952.90 | 950.20 | 14,786 |
| Apr 23, 2024 | 942.00 | 964.00 | 932.70 | 942.00 | 939.33 | 30,814 |
| Apr 22, 2024 | 914.55 | 949.85 | 886.15 | 938.15 | 935.49 | 19,056 |
| Apr 19, 2024 | 918.55 | 918.55 | 871.30 | 883.85 | 881.35 | 5,847 |
| Apr 18, 2024 | 899.90 | 903.45 | 885.55 | 890.70 | 888.18 | 13,499 |
| Apr 16, 2024 | 864.60 | 906.85 | 859.05 | 896.85 | 894.31 | 10,588 |
| Apr 15, 2024 | 780.05 | 890.00 | 780.05 | 867.30 | 864.84 | 20,644 |
| Apr 12, 2024 | 898.15 | 900.40 | 875.10 | 886.40 | 883.89 | 3,572 |
| Apr 10, 2024 | 894.55 | 898.95 | 873.85 | 891.15 | 888.62 | 2,951 |
| Apr 9, 2024 | 905.60 | 905.60 | 877.65 | 884.60 | 882.09 | 7,958 |
| Apr 8, 2024 | 914.95 | 914.95 | 888.05 | 899.10 | 896.55 | 2,233 |
| Apr 5, 2024 | 919.20 | 919.20 | 884.70 | 897.75 | 895.21 | 8,468 |
| Apr 4, 2024 | 908.70 | 916.00 | 895.05 | 904.65 | 902.09 | 14,489 |
| Apr 3, 2024 | 905.25 | 916.45 | 882.00 | 890.50 | 887.98 | 17,782 |
| Apr 2, 2024 | 888.95 | 915.70 | 878.60 | 902.65 | 900.09 | 15,100 |
| Apr 1, 2024 | 874.35 | 897.00 | 865.00 | 888.65 | 886.13 | 5,098 |
| Mar 28, 2024 | 874.65 | 892.60 | 823.90 | 859.20 | 856.77 | 10,280 |
| Mar 27, 2024 | 859.95 | 878.00 | 851.25 | 859.75 | 857.31 | 19,462 |
| Mar 26, 2024 | 865.00 | 865.00 | 844.50 | 852.65 | 850.23 | 3,379 |
| Mar 22, 2024 | 838.10 | 870.80 | 838.10 | 864.70 | 862.25 | 2,398 |
| Mar 21, 2024 | 830.55 | 866.60 | 830.55 | 855.20 | 852.78 | 9,438 |
| Mar 20, 2024 | 830.45 | 844.40 | 807.10 | 830.85 | 828.50 | 9,350 |
| Mar 19, 2024 | 820.65 | 840.75 | 820.65 | 833.30 | 830.94 | 3,036 |
| Mar 18, 2024 | 859.15 | 868.00 | 825.80 | 837.95 | 835.58 | 12,263 |
| Mar 15, 2024 | 780.05 | 880.40 | 780.05 | 852.55 | 850.13 | 20,416 |
| Mar 14, 2024 | 758.80 | 801.45 | 730.60 | 783.95 | 781.73 | 34,119 |
| Mar 13, 2024 | 803.30 | 814.50 | 748.00 | 759.00 | 756.85 | 16,011 |
| Mar 12, 2024 | 817.55 | 817.55 | 781.75 | 805.65 | 803.37 | 26,601 |
| Mar 11, 2024 | 829.95 | 836.40 | 805.10 | 809.95 | 807.65 | 20,320 |
| Mar 7, 2024 | 887.95 | 887.95 | 828.05 | 836.15 | 833.78 | 4,816 |
| Mar 6, 2024 | 871.45 | 882.65 | 834.10 | 837.90 | 835.53 | 36,671 |
| Mar 5, 2024 | 898.00 | 899.00 | 872.10 | 881.85 | 879.35 | 11,118 |
| Mar 4, 2024 | 910.35 | 918.35 | 894.00 | 899.35 | 896.80 | 4,065 |
| Mar 1, 2024 | 931.85 | 933.30 | 911.90 | 916.20 | 913.60 | 13,502 |
| Feb 29, 2024 | 924.40 | 935.00 | 897.80 | 913.55 | 910.96 | 13,700 |
| Feb 28, 2024 | 927.50 | 949.40 | 906.20 | 911.40 | 908.82 | 10,796 |
| Feb 27, 2024 | 940.80 | 950.40 | 908.25 | 914.05 | 911.46 | 15,670 |
| Feb 26, 2024 | 941.55 | 969.75 | 929.00 | 935.95 | 933.30 | 22,540 |
| Feb 23, 2024 | 2.50 Dividend | |||||
| Feb 23, 2024 | 910.65 | 947.75 | 910.00 | 940.00 | 937.34 | 47,029 |
| Feb 22, 2024 | 899.95 | 905.00 | 882.05 | 900.50 | 895.46 | 8,586 |
| Feb 21, 2024 | 891.15 | 899.55 | 886.70 | 888.85 | 883.87 | 5,931 |
| Feb 20, 2024 | 897.10 | 906.35 | 876.35 | 894.20 | 889.19 | 23,223 |
| Feb 19, 2024 | 899.95 | 919.95 | 882.20 | 906.75 | 901.67 | 26,853 |
| Feb 16, 2024 | 888.90 | 898.60 | 849.70 | 892.80 | 887.80 | 228,364 |
| Feb 15, 2024 | 865.75 | 895.70 | 855.40 | 863.80 | 858.96 | 27,020 |
| Feb 14, 2024 | 804.95 | 868.60 | 801.10 | 863.00 | 858.17 | 63,344 |
| Feb 13, 2024 | 848.60 | 853.75 | 775.15 | 815.45 | 810.88 | 27,127 |
| Feb 12, 2024 | 854.05 | 883.65 | 755.85 | 812.00 | 807.45 | 58,071 |
| Feb 9, 2024 | 833.10 | 861.00 | 806.15 | 849.70 | 844.94 | 26,330 |
| Feb 8, 2024 | 778.05 | 827.25 | 775.90 | 823.65 | 819.04 | 80,237 |
| Feb 7, 2024 | 736.10 | 770.50 | 736.10 | 769.00 | 764.69 | 23,677 |
| Feb 6, 2024 | 709.70 | 740.00 | 709.70 | 730.45 | 726.36 | 10,019 |
| Feb 5, 2024 | 715.15 | 717.50 | 700.70 | 711.50 | 707.51 | 7,946 |
| Feb 2, 2024 | 702.00 | 716.80 | 699.70 | 710.25 | 706.27 | 4,645 |
| Feb 1, 2024 | 715.30 | 715.30 | 696.45 | 706.30 | 702.34 | 7,092 |
| Jan 31, 2024 | 705.50 | 726.75 | 700.45 | 709.70 | 705.72 | 37,270 |
| Jan 30, 2024 | 684.65 | 714.00 | 682.10 | 694.65 | 690.76 | 5,182 |
| Jan 29, 2024 | 688.15 | 695.15 | 682.35 | 688.75 | 684.89 | 7,935 |
| Jan 25, 2024 | 673.50 | 690.95 | 673.50 | 687.15 | 683.30 | 3,349 |
| Jan 24, 2024 | 693.85 | 697.00 | 668.10 | 673.50 | 669.73 | 14,610 |
| Jan 23, 2024 | 695.10 | 695.85 | 669.65 | 681.65 | 677.83 | 21,123 |
| Jan 19, 2024 | 704.80 | 704.80 | 689.55 | 693.50 | 689.61 | 5,059 |
| Jan 17, 2024 | 687.85 | 689.25 | 668.10 | 680.90 | 677.09 | 8,962 |
| Jan 16, 2024 | 692.85 | 694.65 | 676.05 | 687.30 | 683.45 | 9,156 |
| Jan 15, 2024 | 709.50 | 709.70 | 684.10 | 687.10 | 683.25 | 20,637 |
| Jan 12, 2024 | 706.40 | 714.00 | 689.00 | 705.30 | 701.35 | 14,970 |
| Jan 11, 2024 | 689.55 | 708.50 | 678.65 | 699.70 | 695.78 | 26,331 |
| Jan 10, 2024 | 660.15 | 686.35 | 660.15 | 676.90 | 673.11 | 21,799 |
| Jan 9, 2024 | 662.70 | 663.55 | 644.20 | 658.70 | 655.01 | 6,722 |
| Jan 8, 2024 | 663.20 | 671.40 | 647.30 | 656.95 | 653.27 | 20,602 |
| Jan 5, 2024 | 679.00 | 687.00 | 659.95 | 662.40 | 658.69 | 12,007 |
| Jan 4, 2024 | 674.85 | 674.90 | 665.50 | 670.40 | 666.64 | 5,313 |
| Jan 3, 2024 | 665.45 | 668.75 | 659.30 | 661.75 | 658.04 | 4,476 |
| Jan 2, 2024 | 669.85 | 669.85 | 659.15 | 663.95 | 660.23 | 10,763 |
| Jan 1, 2024 | 655.45 | 666.05 | 655.45 | 662.55 | 658.84 | 3,823 |
| Dec 29, 2023 | 663.95 | 670.40 | 652.60 | 655.15 | 651.48 | 10,958 |
| Dec 28, 2023 | 666.25 | 671.15 | 656.75 | 660.85 | 657.15 | 19,186 |
| Dec 27, 2023 | 668.30 | 678.85 | 656.95 | 662.95 | 659.24 | 14,275 |
| Dec 26, 2023 | 658.65 | 672.25 | 651.65 | 668.00 | 664.26 | 9,422 |
| Dec 22, 2023 | 655.00 | 661.50 | 644.05 | 658.35 | 654.66 | 19,932 |
| Dec 21, 2023 | 622.90 | 657.00 | 618.35 | 653.35 | 649.69 | 28,023 |
| Dec 20, 2023 | 645.00 | 652.25 | 620.30 | 635.45 | 631.89 | 26,835 |
| Dec 19, 2023 | 640.85 | 645.15 | 627.50 | 642.15 | 638.55 | 22,932 |
| Dec 18, 2023 | 630.00 | 639.00 | 624.05 | 636.60 | 633.03 | 4,729 |
| Dec 15, 2023 | 639.45 | 639.75 | 624.00 | 629.40 | 625.87 | 19,272 |
| Dec 14, 2023 | 630.00 | 639.50 | 626.35 | 636.75 | 633.18 | 13,202 |
| Dec 13, 2023 | 627.00 | 629.00 | 615.25 | 626.95 | 623.44 | 13,966 |
| Dec 12, 2023 | 624.75 | 627.50 | 613.65 | 625.15 | 621.65 | 29,411 |
| Dec 11, 2023 | 613.00 | 624.75 | 613.00 | 623.85 | 620.35 | 17,255 |
| Dec 8, 2023 | 601.00 | 620.25 | 600.00 | 609.85 | 606.43 | 48,169 |
| Dec 7, 2023 | 601.00 | 602.00 | 593.05 | 597.30 | 593.95 | 14,894 |
| Dec 6, 2023 | 589.85 | 609.25 | 585.00 | 599.55 | 596.19 | 24,445 |
| Dec 5, 2023 | 595.95 | 596.85 | 576.00 | 581.40 | 578.14 | 12,388 |
| Dec 4, 2023 | 590.05 | 597.00 | 580.00 | 593.65 | 590.32 | 31,727 |
| Dec 1, 2023 | 600.95 | 603.35 | 581.80 | 583.70 | 580.43 | 42,332 |
| Nov 30, 2023 | 564.00 | 605.25 | 555.90 | 597.95 | 594.60 | 79,650 |
| Nov 29, 2023 | 569.95 | 569.95 | 552.05 | 562.20 | 559.05 | 8,919 |
| Nov 28, 2023 | 530.05 | 569.70 | 530.05 | 561.00 | 557.86 | 23,229 |
| Nov 24, 2023 | 544.95 | 554.45 | 536.85 | 537.75 | 534.74 | 25,346 |
| Nov 23, 2023 | 533.00 | 543.00 | 533.00 | 541.75 | 538.71 | 8,071 |
| Nov 22, 2023 | 536.20 | 536.20 | 526.20 | 530.35 | 527.38 | 13,750 |
| Nov 21, 2023 | 547.45 | 547.45 | 530.00 | 533.75 | 530.76 | 19,517 |
| Nov 20, 2023 | 535.10 | 547.00 | 535.10 | 541.10 | 538.07 | 13,749 |
| Nov 17, 2023 | 540.05 | 544.05 | 534.10 | 539.25 | 536.23 | 7,939 |
| Nov 16, 2023 | 557.95 | 557.95 | 538.05 | 540.40 | 537.37 | 21,046 |
| Nov 15, 2023 | 566.40 | 566.40 | 550.30 | 553.25 | 550.15 | 20,509 |
| Nov 13, 2023 | 558.60 | 562.00 | 546.60 | 559.30 | 556.17 | 6,926 |
| Nov 10, 2023 | 556.40 | 556.40 | 540.95 | 545.65 | 542.59 | 12,565 |
| Nov 9, 2023 | 543.65 | 555.20 | 543.65 | 549.45 | 546.37 | 7,425 |
| Nov 8, 2023 | 554.95 | 557.35 | 539.00 | 542.75 | 539.71 | 24,287 |
Related Tickers
082740.KS Hanwha Engine Co., Ltd.
15,000.00
-2.47%
002270.SZ Huaming Power Equipment Co.,Ltd
18.77
-1.73%
002747.SZ Estun Automation Co., Ltd
17.48
+2.82%
601100.SS Jiangsu Hengli Hydraulic Co.,Ltd
57.11
-1.53%
002837.SZ Shenzhen Envicool Technology Co., Ltd.
35.48
+7.61%
LLOYDSENGG.BO Lloyds Engineering Works Limited
74.22
-3.21%
JYOTICNC.BO Jyoti CNC Automation Limited
1,129.65
-1.88%
600406.SS NARI Technology Co., Ltd.
27.30
+0.15%
GREAVESCOT.BO Greaves Cotton Limited
189.20
-2.05%
PENIND.BO Pennar Industries Limited
193.80
-4.86%