Skip to main content
Kirloskar Brothers Limited (BOM:500241)
India flag India · Delayed Price · Currency is INR
1,596.45
-37.00 (-2.27%)
At close: Dec 5, 2025

Kirloskar Brothers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,621.551,630.051,588.001,596.451,596.45-2.27%3,781
Dec 4, 20251,640.051,661.951,630.501,633.451,633.45-0.42%3,889
Dec 3, 20251,660.151,661.851,634.051,640.351,640.35-1.19%3,942
Dec 2, 20251,685.251,688.701,655.001,660.151,660.15-1.49%2,127
Dec 1, 20251,729.951,729.951,677.251,685.251,685.25-0.13%1,303
Nov 28, 20251,681.351,698.201,680.001,687.501,687.50-1,928
Nov 27, 20251,724.751,724.751,680.001,687.501,687.50-1.28%2,119
Nov 26, 20251,749.751,749.751,684.501,709.451,709.451.79%936
Nov 25, 20251,726.901,726.901,675.251,679.451,679.45-2.74%2,458
Nov 24, 20251,693.401,749.001,655.001,726.701,726.701.41%7,091
Nov 21, 20251,738.001,738.001,700.001,702.701,702.70-2.03%1,602
Nov 20, 20251,752.001,764.651,735.801,737.901,737.90-0.71%573
Nov 19, 20251,717.551,757.201,717.551,750.251,750.250.90%1,348
Nov 18, 20251,798.651,798.651,728.151,734.701,734.70-1.63%3,922
Nov 17, 20251,740.801,788.451,728.151,763.451,763.451.63%8,876
Nov 14, 20251,745.351,762.751,725.001,735.251,735.25-0.03%3,734
Nov 13, 20251,761.201,772.751,723.001,735.801,735.80-1.39%4,303
Nov 12, 20251,690.051,806.901,682.151,760.351,760.353.21%12,983
Nov 11, 20251,699.851,723.401,672.001,705.601,705.600.70%3,983
Nov 10, 20251,719.801,728.951,690.001,693.801,693.80-1.26%6,867
Nov 7, 20251,783.551,810.351,700.801,715.401,715.40-4.86%9,289
Nov 6, 20251,861.001,871.601,782.201,803.001,803.00-3.12%1,804
Nov 4, 20251,858.501,893.801,841.401,861.001,861.00-1.56%6,056
Nov 3, 20251,880.951,900.851,840.001,890.501,890.500.97%2,808
Oct 31, 20251,949.701,949.701,870.001,872.401,872.40-1.69%4,073
Oct 30, 20251,883.151,932.201,883.151,904.501,904.50-0.63%2,303
Oct 29, 20251,927.251,940.351,905.051,916.651,916.65-0.65%2,588
Oct 28, 20251,897.251,963.751,892.051,929.251,929.251.99%3,901
Oct 27, 20251,923.001,956.051,888.651,891.551,891.55-1.76%3,430
Oct 24, 20251,934.301,945.151,923.051,925.451,925.45-0.20%425
Oct 23, 20251,930.201,976.951,920.201,929.401,929.40-2.04%2,524
Oct 21, 20251,982.951,982.951,968.401,969.551,969.55-0.21%240
Oct 20, 20251,950.051,983.701,950.051,973.701,973.700.04%523
Oct 17, 20251,953.951,982.401,953.951,972.851,972.850.47%510
Oct 16, 20251,977.101,977.101,954.051,963.551,963.55-0.47%2,298
Oct 15, 20251,975.651,992.951,938.051,972.801,972.800.16%2,043
Oct 14, 20251,956.051,981.401,956.051,969.601,969.600.78%964
Oct 13, 20251,944.251,960.501,930.851,954.451,954.450.53%1,830
Oct 10, 20251,946.801,959.651,936.851,944.201,944.20-0.28%2,685
Oct 9, 20252,009.802,009.801,940.001,949.601,949.60-0.74%1,759
Oct 8, 20251,974.351,989.851,954.601,964.201,964.20-0.54%2,763
Oct 7, 20252,005.702,012.301,967.001,974.851,974.85-1.30%1,616
Oct 6, 20251,999.952,030.501,983.702,000.902,000.900.23%2,351
Oct 3, 20251,997.802,010.001,978.751,996.351,996.35-0.29%4,684
Oct 1, 20251,936.652,026.001,927.252,002.202,002.203.64%11,070
Sep 30, 20251,946.651,946.701,873.051,931.851,931.85-0.05%7,216
Sep 29, 20251,960.051,985.601,922.351,932.851,932.85-0.99%3,588
Sep 26, 20251,969.652,080.001,927.601,952.151,952.15-0.89%21,569
Sep 25, 20251,983.052,015.901,964.551,969.651,969.65-0.65%4,560
Sep 24, 20252,023.952,023.951,970.151,982.551,982.55-0.26%5,183
Sep 23, 20252,021.052,030.701,978.051,987.751,987.75-1.62%6,341
Sep 22, 20252,050.052,100.702,010.002,020.402,020.40-1.66%5,742
Sep 19, 20252,076.002,078.652,044.852,054.552,054.55-0.87%4,332
Sep 18, 20252,104.752,104.752,063.552,072.602,072.60-0.44%8,889
Sep 17, 20252,050.002,089.752,033.202,081.802,081.801.97%8,937
Sep 16, 20251,995.002,098.001,981.602,041.652,041.652.65%23,967
Sep 15, 20251,966.001,995.001,955.001,988.901,988.900.60%1,973
Sep 12, 20251,999.952,014.751,976.851,976.951,976.95-0.15%1,540
Sep 11, 20251,960.052,001.351,960.051,979.951,979.950.50%852
Sep 10, 20252,003.702,003.701,965.501,970.051,970.05-0.02%4,142
Sep 9, 20252,013.952,013.951,964.151,970.351,970.35-0.50%4,105
Sep 8, 20251,993.402,019.351,973.501,980.251,980.25-0.66%1,436
Sep 5, 20252,024.052,025.051,975.001,993.451,993.45-1.20%2,624
Sep 4, 20252,056.702,057.852,010.802,017.752,017.75-1.15%4,386
Sep 3, 20251,930.252,052.001,930.252,041.152,041.151.70%2,120
Sep 2, 20251,997.952,014.001,968.052,007.102,007.101.57%2,834
Sep 1, 20251,944.452,006.001,932.151,976.001,976.001.74%4,575
Aug 29, 20251,983.451,999.251,935.651,942.251,942.25-2.00%2,755
Aug 28, 20251,989.852,014.401,973.051,981.801,981.80-1.72%4,826
Aug 26, 20252,025.002,027.401,966.402,016.452,016.45-0.54%10,335
Aug 25, 20251,962.552,073.201,962.552,027.302,027.304.26%31,152
Aug 22, 20251,991.952,001.401,933.901,944.551,944.55-2.08%3,859
Aug 21, 20251,997.752,004.401,959.301,985.951,985.950.81%8,069
Aug 20, 20251,980.001,987.051,939.651,970.001,970.001.23%5,073
Aug 19, 20251,924.251,953.401,892.401,946.101,946.103.16%3,644
Aug 18, 20251,923.351,923.351,858.551,886.501,886.50-0.02%2,671
Aug 14, 20251,900.501,907.951,879.001,886.801,886.80-0.34%5,692
Aug 13, 20251,852.051,904.851,852.051,893.201,893.200.70%7,026
Aug 12, 20251,899.701,899.701,871.151,879.951,879.950.34%2,138
Aug 11, 20251,897.901,906.451,851.001,873.501,873.50-0.92%9,463
Aug 8, 20251,925.951,935.301,886.301,890.901,890.90-3.91%15,963
Aug 7, 20251,872.001,997.801,872.001,967.751,967.755.06%62,193
Aug 6, 20251,840.051,891.151,840.051,872.901,872.900.44%2,387
Aug 5, 20251,894.951,894.951,850.001,864.751,864.750.47%2,508
Aug 4, 20251,855.351,883.651,802.451,856.051,856.05-0.81%16,881
Aug 1, 20251,999.802,003.001,850.001,871.201,871.20-4.99%15,521
Jul 31, 20251,901.602,022.001,881.701,969.501,969.502.44%27,141
Jul 30, 20251,950.001,953.151,917.051,922.651,922.65-1.25%7,813
Jul 29, 20251,944.451,960.001,905.101,946.951,946.951.23%6,277
Jul 28, 20252,002.902,003.351,920.001,923.251,923.25-2.89%4,449
Jul 25, 20252,047.952,070.951,971.001,980.451,980.45-2.97%10,346
Jul 24, 20252,099.652,099.652,036.002,041.052,034.05-1.38%7,572
Jul 23, 20252,086.052,096.452,055.252,069.652,062.55-0.65%6,022
Jul 22, 20252,082.552,133.002,076.752,083.102,075.96-0.37%5,313
Jul 21, 20252,103.252,128.002,063.002,090.852,083.68-1.65%12,201
Jul 18, 20252,184.352,200.002,113.752,125.902,118.61-3.30%13,900
Jul 17, 20252,225.252,250.702,175.002,198.552,191.01-0.98%8,701
Jul 16, 20252,239.752,239.752,190.002,220.252,212.640.32%8,602
Jul 15, 20252,199.852,247.002,129.002,213.252,205.663.19%13,926
Jul 14, 20252,169.902,196.102,128.302,144.852,137.49-2.08%18,212