Skip to main content
Kirloskar Brothers Limited (BOM:500241)
India flag India · Delayed Price · Currency is INR
1,697.95
-43.30 (-2.49%)
At close: Apr 28, 2026

Kirloskar Brothers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,744.801,764.901,690.901,697.951,697.95-2.49%5,225
Apr 27, 20261,689.651,764.801,645.251,741.251,741.255.93%15,640
Apr 24, 20261,721.951,721.951,617.551,643.701,643.70-3.58%5,764
Apr 23, 20261,725.551,751.151,701.901,704.751,704.75-2.07%6,577
Apr 22, 20261,740.801,771.101,720.151,740.701,740.70-0.80%4,209
Apr 21, 20261,726.151,782.001,726.151,754.701,754.701.01%6,416
Apr 20, 20261,769.451,771.101,725.001,737.101,737.10-1.53%5,506
Apr 17, 20261,738.301,779.801,738.301,764.101,764.101.47%8,979
Apr 16, 20261,808.401,808.401,717.001,738.501,738.50-2.24%11,835
Apr 15, 20261,780.001,815.951,740.001,778.251,778.251.45%24,965
Apr 13, 20261,522.251,868.551,522.251,752.751,752.7510.34%52,272
Apr 10, 20261,540.751,593.751,536.901,588.501,588.503.79%9,949
Apr 9, 20261,534.751,570.701,525.601,530.451,530.450.39%5,765
Apr 8, 20261,458.001,537.051,458.001,524.501,524.506.14%11,014
Apr 7, 20261,449.951,459.901,416.601,436.251,436.250.30%9,546
Apr 6, 20261,403.851,438.601,378.751,431.901,431.901.99%5,150
Apr 2, 20261,400.001,411.851,351.101,403.901,403.90-0.71%14,354
Apr 1, 20261,399.751,430.051,364.801,413.951,413.955.68%5,985
Mar 30, 20261,405.951,405.951,333.001,338.001,338.00-6.30%15,748
Mar 27, 20261,518.851,518.851,415.501,427.951,427.95-5.62%12,866
Mar 25, 20261,496.851,540.901,496.851,512.951,512.951.10%5,104
Mar 24, 20261,490.701,509.501,461.651,496.451,496.450.92%3,455
Mar 23, 20261,543.901,543.901,470.601,482.851,482.85-5.08%7,126
Mar 20, 20261,545.901,640.601,531.001,562.201,562.201.11%2,764
Mar 19, 20261,597.401,597.401,534.801,545.101,545.10-1.78%6,490
Mar 18, 20261,516.001,603.401,508.401,573.101,573.103.53%8,804
Mar 17, 20261,519.301,534.901,498.901,519.501,519.500.04%3,616
Mar 16, 20261,509.001,529.501,468.801,518.851,518.85-0.20%6,344
Mar 13, 20261,551.001,587.351,508.001,521.901,521.90-4.27%1,898
Mar 12, 20261,555.101,606.351,535.001,589.801,589.80-0.35%6,676
Mar 11, 20261,597.751,650.701,582.951,595.351,595.351.18%18,656
Mar 10, 20261,573.151,584.851,559.301,576.751,576.750.42%2,116
Mar 9, 20261,575.151,608.551,543.701,570.151,570.15-4.24%16,037
Mar 6, 20261,497.251,670.951,497.251,639.751,639.759.52%166,735
Mar 5, 20261,511.301,511.301,474.051,497.201,497.200.39%1,302
Mar 4, 20261,533.851,533.851,476.451,491.351,491.35-2.77%1,596
Mar 2, 20261,405.651,560.001,405.651,533.801,533.80-2.88%2,210
Feb 27, 20261,551.401,607.901,551.401,579.251,579.25-0.94%7,585
Feb 26, 20261,576.201,614.951,570.201,594.301,594.301.14%2,604
Feb 25, 20261,569.401,601.901,563.751,576.301,576.300.45%4,083
Feb 24, 20261,607.101,619.051,560.201,569.301,569.30-2.77%1,899
Feb 23, 20261,585.251,646.451,585.251,614.001,614.001.00%1,286
Feb 20, 20261,590.251,606.551,589.751,598.051,598.05-0.07%766
Feb 19, 20261,649.901,650.151,588.001,599.201,599.20-2.60%2,170
Feb 18, 20261,621.601,649.601,621.601,641.901,641.90-0.32%1,492
Feb 17, 20261,581.651,654.401,581.651,647.151,647.152.28%5,679
Feb 16, 20261,605.951,621.301,586.051,610.401,610.400.27%3,222
Feb 13, 20261,603.901,615.001,578.551,606.001,606.00-0.72%2,100
Feb 12, 20261,642.001,650.551,601.001,617.601,617.60-1.40%1,836
Feb 11, 20261,638.901,650.001,616.801,640.651,640.651.29%1,629
Feb 10, 20261,625.151,640.001,610.451,619.751,619.750.02%4,527
Feb 9, 20261,625.401,650.001,591.901,619.401,619.400.99%6,512
Feb 6, 20261,543.801,675.001,543.801,603.451,603.453.87%83,910
Feb 5, 20261,569.401,588.601,535.001,543.751,543.75-1.63%2,576
Feb 4, 20261,600.451,604.351,560.701,569.301,569.30-1.95%2,026
Feb 3, 20261,695.251,695.251,568.751,600.501,600.505.28%8,619
Feb 2, 20261,472.801,535.901,472.801,520.301,520.301.88%6,898
Feb 1, 20261,568.051,579.101,483.501,492.201,492.20-4.83%3,600
Jan 30, 20261,484.901,583.951,475.601,568.001,568.005.08%9,216
Jan 29, 20261,522.001,523.001,476.801,492.201,492.20-1.85%4,812
Jan 28, 20261,493.001,525.501,493.001,520.251,520.251.90%1,609
Jan 27, 20261,480.051,517.401,464.051,491.901,491.900.08%3,618
Jan 23, 20261,508.051,509.001,487.251,490.701,490.70-1.09%2,022
Jan 22, 20261,506.601,516.551,471.501,507.101,507.101.47%5,705
Jan 21, 20261,477.301,503.001,450.001,485.201,485.200.57%6,665
Jan 20, 20261,527.051,543.451,455.051,476.851,476.85-3.20%5,217
Jan 19, 20261,607.501,607.501,520.601,525.601,525.60-4.63%4,048
Jan 16, 20261,605.551,617.501,595.001,599.601,599.60-0.86%2,751
Jan 14, 20261,616.051,626.851,606.551,613.401,613.40-0.52%2,971
Jan 13, 20261,605.651,625.001,597.051,621.901,621.900.82%1,490
Jan 12, 20261,576.451,628.501,550.001,608.701,608.700.64%2,607
Jan 9, 20261,621.251,627.801,592.901,598.501,598.50-1.97%3,626
Jan 8, 20261,611.551,646.601,611.551,630.551,630.550.23%1,394
Jan 7, 20261,616.701,666.151,610.001,626.801,626.800.63%2,466
Jan 6, 20261,645.051,646.901,610.301,616.601,616.60-1.80%2,077
Jan 5, 20261,646.801,687.001,618.601,646.251,646.25-0.03%11,901
Jan 2, 20261,603.951,651.001,603.951,646.801,646.802.09%4,592
Jan 1, 20261,613.401,623.301,588.101,613.051,613.050.16%6,054
Dec 31, 20251,605.001,619.601,605.001,610.501,610.50-0.74%2,750
Dec 30, 20251,583.751,667.601,581.151,622.501,622.502.38%5,635
Dec 29, 20251,594.751,601.951,565.701,584.751,584.75-1.10%6,508
Dec 26, 20251,602.951,645.201,600.001,602.451,602.45-0.94%3,510
Dec 24, 20251,618.251,640.951,610.001,617.701,617.70-0.19%4,416
Dec 23, 20251,640.101,649.851,611.901,620.801,620.80-1.17%3,455
Dec 22, 20251,631.551,656.551,624.251,640.051,640.05-0.43%7,258
Dec 19, 20251,605.001,656.901,603.551,647.201,647.202.74%1,230
Dec 18, 20251,616.051,645.001,595.001,603.251,603.25-2.71%3,467
Dec 17, 20251,644.101,660.351,627.651,647.901,647.90-0.05%3,949
Dec 16, 20251,700.051,756.301,640.151,648.751,648.75-3.03%11,139
Dec 15, 20251,639.051,705.001,621.601,700.201,700.203.14%12,620
Dec 12, 20251,577.051,654.351,577.051,648.451,648.454.60%3,945
Dec 11, 20251,561.501,590.001,548.651,576.001,576.000.93%1,523
Dec 10, 20251,603.601,614.501,559.001,561.501,561.50-2.61%1,196
Dec 9, 20251,526.251,623.001,513.101,603.351,603.354.20%7,507
Dec 8, 20251,589.451,596.451,534.001,538.651,538.65-3.62%5,493
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