Kilburn Engineering Limited (BOM:522101)
India
· Delayed Price · Currency is INR 479.55
-15.60 (-3.15%)
At close: Mar 9, 2026
Kilburn Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 507.85 | 507.85 | 492.60 | 495.15 | 495.15 | -1.17% | 17,658 |
| Mar 5, 2026 | 478.15 | 509.70 | 476.00 | 501.00 | 501.00 | 4.47% | 24,225 |
| Mar 4, 2026 | 481.00 | 484.95 | 473.00 | 479.55 | 479.55 | -2.88% | 56,705 |
| Mar 2, 2026 | 485.95 | 504.80 | 485.00 | 493.75 | 493.75 | -2.71% | 31,234 |
| Feb 27, 2026 | 508.35 | 509.00 | 495.00 | 507.50 | 507.50 | -0.17% | 11,555 |
| Feb 26, 2026 | 506.90 | 511.00 | 498.10 | 508.35 | 508.35 | 1.67% | 40,698 |
| Feb 25, 2026 | 495.25 | 510.00 | 486.15 | 500.00 | 500.00 | 0.37% | 76,395 |
| Feb 24, 2026 | 501.50 | 504.95 | 492.50 | 498.15 | 498.15 | -2.11% | 87,679 |
| Feb 23, 2026 | 526.90 | 526.90 | 502.55 | 508.90 | 508.90 | -2.75% | 68,459 |
| Feb 20, 2026 | 519.60 | 526.60 | 500.40 | 523.30 | 523.30 | 0.79% | 36,558 |
| Feb 19, 2026 | 524.85 | 527.00 | 515.00 | 519.20 | 519.20 | -1.30% | 47,253 |
| Feb 18, 2026 | 517.50 | 527.00 | 515.25 | 526.05 | 526.05 | 0.84% | 32,215 |
| Feb 17, 2026 | 505.00 | 525.00 | 500.55 | 521.65 | 521.65 | 3.28% | 97,508 |
| Feb 16, 2026 | 508.00 | 510.00 | 492.00 | 505.10 | 505.10 | -0.06% | 51,011 |
| Feb 13, 2026 | 515.00 | 515.15 | 491.10 | 505.40 | 505.40 | -1.90% | 103,534 |
| Feb 12, 2026 | 529.75 | 529.75 | 498.00 | 515.20 | 515.20 | -2.48% | 291,284 |
| Feb 11, 2026 | 535.25 | 539.00 | 512.10 | 528.30 | 528.30 | -1.72% | 213,955 |
| Feb 10, 2026 | 540.00 | 543.80 | 535.20 | 537.55 | 537.55 | -0.05% | 23,661 |
| Feb 9, 2026 | 545.15 | 560.00 | 533.95 | 537.80 | 537.80 | -1.35% | 44,241 |
| Feb 6, 2026 | 548.70 | 548.70 | 535.15 | 545.15 | 545.15 | -0.15% | 45,661 |
| Feb 5, 2026 | 549.00 | 552.90 | 541.05 | 545.95 | 545.95 | 0.47% | 190,450 |
| Feb 4, 2026 | 551.90 | 563.85 | 538.50 | 543.40 | 543.40 | 0.35% | 101,612 |
| Feb 3, 2026 | 553.90 | 553.90 | 531.05 | 541.50 | 541.50 | 2.72% | 149,061 |
| Feb 2, 2026 | 516.90 | 530.05 | 502.10 | 527.15 | 527.15 | 1.38% | 39,651 |
| Feb 1, 2026 | 519.00 | 539.00 | 511.30 | 519.95 | 519.95 | -1.51% | 46,626 |
| Jan 30, 2026 | 527.00 | 535.00 | 515.10 | 527.90 | 527.90 | 0.06% | 31,870 |
| Jan 29, 2026 | 518.95 | 533.75 | 510.00 | 527.60 | 527.60 | 2.55% | 165,278 |
| Jan 28, 2026 | 460.90 | 527.95 | 456.00 | 514.50 | 514.50 | 11.63% | 164,639 |
| Jan 27, 2026 | 488.20 | 494.90 | 423.40 | 460.90 | 460.90 | -5.58% | 390,500 |
| Jan 23, 2026 | 510.20 | 515.10 | 483.10 | 488.15 | 488.15 | -5.30% | 59,027 |
| Jan 22, 2026 | 517.15 | 525.05 | 512.20 | 515.45 | 515.45 | 0.73% | 39,297 |
| Jan 21, 2026 | 525.00 | 530.85 | 510.00 | 511.70 | 511.70 | -4.44% | 127,777 |
| Jan 20, 2026 | 563.30 | 568.90 | 532.30 | 535.45 | 535.45 | -4.94% | 75,169 |
| Jan 19, 2026 | 571.05 | 576.75 | 560.40 | 563.25 | 563.25 | -2.08% | 18,318 |
| Jan 16, 2026 | 576.35 | 585.00 | 572.00 | 575.20 | 575.20 | -0.20% | 31,582 |
| Jan 14, 2026 | 560.00 | 580.00 | 560.00 | 576.35 | 576.35 | 1.91% | 21,259 |
| Jan 13, 2026 | 569.00 | 575.00 | 562.25 | 565.55 | 565.55 | - | 14,255 |
| Jan 12, 2026 | 574.75 | 574.75 | 558.60 | 565.55 | 565.55 | -0.85% | 27,367 |
| Jan 9, 2026 | 565.70 | 579.50 | 565.60 | 570.40 | 570.40 | -0.93% | 24,332 |
| Jan 8, 2026 | 581.05 | 584.00 | 570.00 | 575.75 | 575.75 | -0.54% | 127,942 |
| Jan 7, 2026 | 585.00 | 588.80 | 575.05 | 578.90 | 578.90 | -1.53% | 50,031 |
| Jan 6, 2026 | 583.60 | 591.05 | 580.00 | 587.90 | 587.90 | 0.38% | 22,646 |
| Jan 5, 2026 | 588.00 | 590.00 | 580.20 | 585.70 | 585.70 | 0.53% | 43,130 |
| Jan 2, 2026 | 577.90 | 585.00 | 572.05 | 582.60 | 582.60 | 1.52% | 37,309 |
| Jan 1, 2026 | 574.85 | 578.00 | 568.25 | 573.85 | 573.85 | 0.43% | 317,921 |
| Dec 31, 2025 | 570.20 | 573.80 | 566.00 | 571.40 | 571.40 | -0.25% | 22,816 |
| Dec 30, 2025 | 558.00 | 575.00 | 558.00 | 572.85 | 572.85 | 2.07% | 241,566 |
| Dec 29, 2025 | 566.00 | 571.10 | 560.25 | 561.25 | 561.25 | -0.77% | 27,304 |
| Dec 26, 2025 | 573.00 | 575.00 | 562.60 | 565.60 | 565.60 | -0.58% | 22,994 |
| Dec 24, 2025 | 563.90 | 573.90 | 562.00 | 568.90 | 568.90 | 0.89% | 117,351 |
| Dec 23, 2025 | 565.00 | 569.00 | 560.40 | 563.90 | 563.90 | 0.09% | 42,669 |
| Dec 22, 2025 | 575.00 | 578.95 | 560.00 | 563.40 | 563.40 | -1.47% | 105,184 |
| Dec 19, 2025 | 567.80 | 584.00 | 555.00 | 571.80 | 571.80 | 0.35% | 65,313 |
| Dec 18, 2025 | 577.05 | 581.95 | 565.00 | 569.80 | 569.80 | -1.19% | 70,444 |
| Dec 17, 2025 | 570.20 | 585.00 | 570.15 | 576.65 | 576.65 | 1.13% | 79,009 |
| Dec 16, 2025 | 569.95 | 572.00 | 560.00 | 570.20 | 570.20 | 0.30% | 57,836 |
| Dec 15, 2025 | 573.70 | 573.70 | 563.50 | 568.50 | 568.50 | -0.14% | 23,256 |
| Dec 12, 2025 | 570.00 | 575.05 | 562.00 | 569.30 | 569.30 | 0.33% | 20,060 |
| Dec 11, 2025 | 547.20 | 570.00 | 547.20 | 567.45 | 567.45 | 2.29% | 50,007 |
| Dec 10, 2025 | 558.65 | 564.80 | 547.20 | 554.75 | 554.75 | -0.20% | 16,465 |
| Dec 9, 2025 | 544.10 | 565.00 | 525.15 | 555.85 | 555.85 | 1.62% | 63,013 |
| Dec 8, 2025 | 574.95 | 574.95 | 535.05 | 547.00 | 547.00 | -4.23% | 66,711 |
| Dec 5, 2025 | 571.20 | 578.60 | 566.00 | 571.15 | 571.15 | -0.76% | 49,252 |
| Dec 4, 2025 | 578.10 | 585.70 | 559.65 | 575.55 | 575.55 | -1.12% | 67,315 |
| Dec 3, 2025 | 586.95 | 586.95 | 576.65 | 582.05 | 582.05 | -0.42% | 142,552 |
| Dec 2, 2025 | 590.70 | 590.70 | 573.95 | 584.50 | 584.50 | -1.28% | 100,350 |
| Dec 1, 2025 | 590.75 | 597.50 | 583.65 | 592.10 | 592.10 | 0.23% | 29,047 |
| Nov 28, 2025 | 594.85 | 595.00 | 580.25 | 590.75 | 590.75 | -0.02% | 60,052 |
| Nov 27, 2025 | 597.45 | 597.50 | 586.15 | 590.85 | 590.85 | -0.37% | 142,952 |
| Nov 26, 2025 | 573.80 | 597.50 | 573.80 | 593.05 | 593.05 | 3.98% | 279,506 |
| Nov 25, 2025 | 553.30 | 571.00 | 553.30 | 570.35 | 570.35 | 2.05% | 60,507 |
| Nov 24, 2025 | 570.55 | 574.05 | 552.55 | 558.90 | 558.90 | -2.04% | 44,921 |
| Nov 21, 2025 | 580.00 | 580.00 | 569.00 | 570.55 | 570.55 | -1.03% | 26,923 |
| Nov 20, 2025 | 570.05 | 577.75 | 566.60 | 576.50 | 576.50 | 1.13% | 72,989 |
| Nov 19, 2025 | 569.75 | 573.80 | 561.55 | 570.05 | 570.05 | 0.08% | 78,800 |
| Nov 18, 2025 | 571.00 | 580.00 | 545.00 | 569.60 | 569.60 | -0.14% | 191,257 |
| Nov 17, 2025 | 577.00 | 579.00 | 561.10 | 570.40 | 570.40 | -0.40% | 38,484 |
| Nov 14, 2025 | 574.70 | 574.70 | 560.05 | 572.70 | 572.70 | 0.92% | 75,479 |
| Nov 13, 2025 | 563.10 | 576.00 | 557.05 | 567.50 | 567.50 | 0.25% | 112,179 |
| Nov 12, 2025 | 565.00 | 580.00 | 555.00 | 566.10 | 566.10 | 2.06% | 346,268 |
| Nov 11, 2025 | 550.05 | 565.00 | 548.00 | 554.70 | 554.70 | 0.39% | 47,732 |
| Nov 10, 2025 | 556.30 | 559.80 | 532.05 | 552.55 | 552.55 | 0.02% | 42,259 |
| Nov 7, 2025 | 542.05 | 558.90 | 542.05 | 552.45 | 552.45 | 1.22% | 29,631 |
| Nov 6, 2025 | 553.60 | 575.00 | 539.00 | 545.80 | 545.80 | -2.29% | 68,461 |
| Nov 4, 2025 | 548.65 | 560.00 | 546.55 | 558.60 | 558.60 | 1.83% | 16,272 |
| Nov 3, 2025 | 550.05 | 558.70 | 547.00 | 548.55 | 548.55 | -0.77% | 17,258 |
| Oct 31, 2025 | 556.00 | 560.00 | 551.00 | 552.80 | 552.80 | -0.58% | 24,283 |
| Oct 30, 2025 | 559.30 | 562.95 | 551.15 | 556.05 | 556.05 | -0.58% | 13,748 |
| Oct 29, 2025 | 565.00 | 568.00 | 555.60 | 559.30 | 559.30 | -0.91% | 20,948 |
| Oct 28, 2025 | 557.00 | 566.00 | 557.00 | 564.45 | 564.45 | 0.45% | 27,125 |
| Oct 27, 2025 | 564.00 | 565.00 | 554.35 | 561.90 | 561.90 | 0.64% | 29,487 |
| Oct 24, 2025 | 564.90 | 564.90 | 550.00 | 558.35 | 558.35 | -0.45% | 59,940 |
| Oct 23, 2025 | 565.00 | 571.00 | 560.00 | 560.90 | 560.90 | -0.83% | 19,746 |
| Oct 21, 2025 | 562.30 | 571.00 | 560.30 | 565.60 | 565.60 | 0.73% | 13,894 |
| Oct 20, 2025 | 557.90 | 568.90 | 550.25 | 561.50 | 561.50 | 1.11% | 58,073 |
| Oct 17, 2025 | 550.00 | 557.90 | 550.00 | 555.35 | 555.35 | 0.70% | 37,055 |
| Oct 16, 2025 | 553.95 | 560.15 | 545.05 | 551.50 | 551.50 | -0.47% | 39,629 |
| Oct 15, 2025 | 544.00 | 560.00 | 532.75 | 554.10 | 554.10 | 2.62% | 29,633 |
| Oct 14, 2025 | 562.00 | 562.00 | 528.00 | 539.95 | 539.95 | -3.36% | 117,027 |
| Oct 13, 2025 | 558.00 | 568.00 | 547.50 | 558.70 | 558.70 | 0.12% | 19,382 |