Kirloskar Oil Engines Limited (BOM:533293)
India
· Delayed Price · Currency is INR 1,513.55
+45.65 (3.11%)
At close: Mar 6, 2026
Kirloskar Oil Engines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,414.65 | 1,474.00 | 1,412.05 | 1,467.90 | 1,467.90 | 3.76% | 30,465 |
| Mar 4, 2026 | 1,390.15 | 1,423.75 | 1,351.30 | 1,414.70 | 1,414.70 | 0.34% | 30,491 |
| Mar 2, 2026 | 1,276.50 | 1,422.15 | 1,276.50 | 1,409.85 | 1,409.85 | 1.02% | 50,011 |
| Feb 27, 2026 | 1,392.10 | 1,400.55 | 1,362.95 | 1,395.55 | 1,395.55 | -0.22% | 17,206 |
| Feb 26, 2026 | 1,404.50 | 1,425.40 | 1,382.50 | 1,398.60 | 1,398.60 | -0.41% | 12,594 |
| Feb 25, 2026 | 1,375.75 | 1,425.00 | 1,375.75 | 1,404.35 | 1,404.35 | 0.62% | 14,472 |
| Feb 24, 2026 | 1,381.30 | 1,415.25 | 1,360.05 | 1,395.65 | 1,395.65 | -0.30% | 15,892 |
| Feb 23, 2026 | 1,414.10 | 1,428.85 | 1,383.60 | 1,399.90 | 1,399.90 | -1.06% | 9,317 |
| Feb 20, 2026 | 1,421.50 | 1,432.00 | 1,409.15 | 1,414.90 | 1,414.90 | -0.46% | 11,659 |
| Feb 19, 2026 | 1,428.95 | 1,437.20 | 1,408.00 | 1,421.50 | 1,419.00 | 0.44% | 21,467 |
| Feb 18, 2026 | 1,427.40 | 1,441.00 | 1,394.50 | 1,415.30 | 1,412.81 | -0.84% | 29,223 |
| Feb 17, 2026 | 1,412.05 | 1,475.00 | 1,406.30 | 1,427.35 | 1,424.84 | 1.06% | 76,999 |
| Feb 16, 2026 | 1,382.30 | 1,418.35 | 1,377.65 | 1,412.40 | 1,409.92 | 2.35% | 66,770 |
| Feb 13, 2026 | 1,337.10 | 1,392.00 | 1,336.40 | 1,379.95 | 1,377.52 | 3.26% | 599,285 |
| Feb 12, 2026 | 1,359.35 | 1,435.75 | 1,287.80 | 1,336.40 | 1,334.05 | 1.04% | 337,951 |
| Feb 11, 2026 | 1,270.70 | 1,328.00 | 1,245.00 | 1,322.70 | 1,320.37 | 4.75% | 48,933 |
| Feb 10, 2026 | 1,221.00 | 1,272.00 | 1,205.05 | 1,262.75 | 1,260.53 | 3.51% | 34,457 |
| Feb 9, 2026 | 1,175.15 | 1,222.95 | 1,175.15 | 1,219.90 | 1,217.75 | 3.92% | 12,231 |
| Feb 6, 2026 | 1,185.30 | 1,192.55 | 1,155.30 | 1,173.90 | 1,171.84 | -1.77% | 6,049 |
| Feb 5, 2026 | 1,228.20 | 1,230.70 | 1,192.70 | 1,195.00 | 1,192.90 | -2.70% | 4,602 |
| Feb 4, 2026 | 1,124.05 | 1,245.70 | 1,124.05 | 1,228.20 | 1,226.04 | 4.43% | 12,925 |
| Feb 3, 2026 | 1,209.45 | 1,209.45 | 1,143.35 | 1,176.15 | 1,174.08 | 2.17% | 14,560 |
| Feb 2, 2026 | 1,138.05 | 1,155.00 | 1,100.45 | 1,151.20 | 1,149.18 | 0.98% | 9,003 |
| Feb 1, 2026 | 1,174.30 | 1,174.35 | 1,104.05 | 1,140.00 | 1,138.00 | -2.83% | 7,106 |
| Jan 30, 2026 | 1,115.00 | 1,187.85 | 1,111.05 | 1,173.20 | 1,171.14 | 4.84% | 48,100 |
| Jan 29, 2026 | 1,105.55 | 1,131.00 | 1,076.70 | 1,119.00 | 1,117.03 | 0.52% | 16,685 |
| Jan 28, 2026 | 1,098.50 | 1,119.65 | 1,095.00 | 1,113.25 | 1,111.29 | 1.60% | 8,029 |
| Jan 27, 2026 | 1,094.80 | 1,110.30 | 1,073.90 | 1,095.75 | 1,093.82 | 0.14% | 46,005 |
| Jan 23, 2026 | 1,119.85 | 1,125.85 | 1,089.65 | 1,094.20 | 1,092.28 | -1.67% | 6,354 |
| Jan 22, 2026 | 1,104.40 | 1,129.55 | 1,096.10 | 1,112.80 | 1,110.84 | 0.77% | 17,879 |
| Jan 21, 2026 | 1,085.05 | 1,120.00 | 1,058.00 | 1,104.30 | 1,102.36 | 0.38% | 26,291 |
| Jan 20, 2026 | 1,115.15 | 1,131.00 | 1,085.80 | 1,100.10 | 1,098.17 | -2.77% | 21,086 |
| Jan 19, 2026 | 1,156.25 | 1,159.40 | 1,125.20 | 1,131.45 | 1,129.46 | -3.39% | 20,710 |
| Jan 16, 2026 | 1,144.45 | 1,191.40 | 1,144.45 | 1,171.15 | 1,169.09 | 0.35% | 18,783 |
| Jan 14, 2026 | 1,148.60 | 1,172.45 | 1,138.25 | 1,167.10 | 1,165.05 | 1.62% | 10,517 |
| Jan 13, 2026 | 1,128.20 | 1,158.00 | 1,126.20 | 1,148.50 | 1,146.48 | 2.02% | 12,444 |
| Jan 12, 2026 | 1,122.45 | 1,140.35 | 1,104.25 | 1,125.75 | 1,123.77 | -2.98% | 55,801 |
| Jan 9, 2026 | 1,163.55 | 1,203.95 | 1,150.95 | 1,160.35 | 1,158.31 | -1.79% | 40,151 |
| Jan 8, 2026 | 1,222.30 | 1,238.20 | 1,174.55 | 1,181.45 | 1,179.37 | -3.33% | 41,517 |
| Jan 7, 2026 | 1,258.95 | 1,265.00 | 1,209.65 | 1,222.20 | 1,220.05 | -1.93% | 34,198 |
| Jan 6, 2026 | 1,252.40 | 1,273.95 | 1,242.80 | 1,246.30 | 1,244.11 | -0.62% | 13,341 |
| Jan 5, 2026 | 1,241.30 | 1,278.00 | 1,241.30 | 1,254.10 | 1,251.89 | -0.53% | 18,084 |
| Jan 2, 2026 | 1,230.55 | 1,268.00 | 1,216.55 | 1,260.80 | 1,258.58 | 2.67% | 22,500 |
| Jan 1, 2026 | 1,228.80 | 1,256.30 | 1,207.00 | 1,228.00 | 1,225.84 | 0.80% | 22,592 |
| Dec 31, 2025 | 1,205.05 | 1,226.00 | 1,204.00 | 1,218.20 | 1,216.06 | -0.50% | 18,853 |
| Dec 30, 2025 | 1,219.15 | 1,230.55 | 1,201.15 | 1,224.30 | 1,222.15 | -0.11% | 21,105 |
| Dec 29, 2025 | 1,268.35 | 1,268.85 | 1,205.00 | 1,225.65 | 1,223.49 | -3.37% | 26,811 |
| Dec 26, 2025 | 1,252.10 | 1,274.20 | 1,244.00 | 1,268.35 | 1,266.12 | 0.37% | 27,311 |
| Dec 24, 2025 | 1,298.75 | 1,298.75 | 1,259.35 | 1,263.65 | 1,261.43 | -2.87% | 31,257 |
| Dec 23, 2025 | 1,312.00 | 1,327.45 | 1,280.65 | 1,301.05 | 1,298.76 | -0.77% | 32,701 |
| Dec 22, 2025 | 1,251.95 | 1,329.10 | 1,251.95 | 1,311.10 | 1,308.79 | 5.12% | 178,210 |
| Dec 19, 2025 | 1,283.30 | 1,293.65 | 1,240.00 | 1,247.20 | 1,245.01 | -2.95% | 34,720 |
| Dec 18, 2025 | 1,256.90 | 1,302.00 | 1,214.45 | 1,285.05 | 1,282.79 | 0.44% | 201,491 |
| Dec 17, 2025 | 1,241.30 | 1,289.90 | 1,212.85 | 1,279.45 | 1,277.20 | 3.88% | 266,661 |
| Dec 16, 2025 | 1,132.55 | 1,262.00 | 1,132.55 | 1,231.65 | 1,229.48 | 8.37% | 424,553 |
| Dec 15, 2025 | 1,138.65 | 1,164.30 | 1,131.20 | 1,136.55 | 1,134.55 | -0.64% | 6,354 |
| Dec 12, 2025 | 1,111.50 | 1,147.00 | 1,111.50 | 1,143.90 | 1,141.89 | 2.34% | 14,460 |
| Dec 11, 2025 | 1,101.80 | 1,124.00 | 1,099.80 | 1,117.70 | 1,115.73 | 0.66% | 4,415 |
| Dec 10, 2025 | 1,121.25 | 1,143.95 | 1,104.70 | 1,110.40 | 1,108.45 | -1.26% | 12,617 |
| Dec 9, 2025 | 1,098.05 | 1,133.05 | 1,078.15 | 1,124.55 | 1,122.57 | 2.34% | 33,661 |
| Dec 8, 2025 | 1,115.05 | 1,152.85 | 1,093.00 | 1,098.85 | 1,096.92 | -2.81% | 15,952 |
| Dec 5, 2025 | 1,152.85 | 1,160.00 | 1,115.45 | 1,130.60 | 1,128.61 | -3.08% | 27,870 |
| Dec 4, 2025 | 1,081.70 | 1,178.90 | 1,081.70 | 1,166.50 | 1,164.45 | 7.50% | 102,137 |
| Dec 3, 2025 | 1,115.00 | 1,172.50 | 1,068.10 | 1,085.10 | 1,083.19 | -2.68% | 44,965 |
| Dec 2, 2025 | 1,118.25 | 1,128.05 | 1,109.30 | 1,114.95 | 1,112.99 | -0.10% | 3,950 |
| Dec 1, 2025 | 1,146.80 | 1,155.60 | 1,114.85 | 1,116.05 | 1,114.09 | -0.73% | 13,414 |
| Nov 28, 2025 | 1,140.45 | 1,156.75 | 1,115.00 | 1,124.30 | 1,122.32 | -1.26% | 6,227 |
| Nov 27, 2025 | 1,145.05 | 1,161.00 | 1,130.00 | 1,138.65 | 1,136.65 | -0.83% | 13,280 |
| Nov 26, 2025 | 1,155.55 | 1,167.00 | 1,141.65 | 1,148.20 | 1,146.18 | -0.61% | 5,326 |
| Nov 25, 2025 | 1,125.25 | 1,160.00 | 1,121.30 | 1,155.25 | 1,153.22 | 2.12% | 17,907 |
| Nov 24, 2025 | 1,174.90 | 1,174.90 | 1,125.00 | 1,131.25 | 1,129.26 | -2.70% | 13,459 |
| Nov 21, 2025 | 1,178.45 | 1,178.45 | 1,151.30 | 1,162.70 | 1,160.66 | -1.49% | 11,344 |
| Nov 20, 2025 | 1,177.00 | 1,194.60 | 1,164.10 | 1,180.25 | 1,178.17 | 0.31% | 12,199 |
| Nov 19, 2025 | 1,142.40 | 1,185.00 | 1,140.95 | 1,176.65 | 1,174.58 | 3.06% | 187,570 |
| Nov 18, 2025 | 1,110.15 | 1,147.00 | 1,102.45 | 1,141.70 | 1,139.69 | 2.92% | 22,802 |
| Nov 17, 2025 | 1,100.05 | 1,123.10 | 1,091.45 | 1,109.35 | 1,107.40 | 1.60% | 21,826 |
| Nov 14, 2025 | 1,078.00 | 1,099.85 | 1,065.00 | 1,091.85 | 1,089.93 | 0.68% | 42,806 |
| Nov 13, 2025 | 1,063.15 | 1,092.35 | 1,054.75 | 1,084.45 | 1,082.54 | 2.43% | 89,758 |
| Nov 12, 2025 | 1,000.05 | 1,099.90 | 1,000.05 | 1,058.70 | 1,056.84 | 12.01% | 664,913 |
| Nov 11, 2025 | 954.90 | 960.25 | 934.10 | 945.15 | 943.49 | -0.70% | 8,253 |
| Nov 10, 2025 | 951.35 | 965.95 | 944.95 | 951.85 | 950.18 | -1.30% | 18,136 |
| Nov 7, 2025 | 985.00 | 985.00 | 954.80 | 964.35 | 962.65 | -2.39% | 9,841 |
| Nov 6, 2025 | 1,013.90 | 1,027.20 | 969.05 | 988.00 | 986.26 | -2.65% | 16,972 |
| Nov 4, 2025 | 1,000.65 | 1,039.90 | 1,000.65 | 1,014.90 | 1,013.12 | -0.51% | 28,789 |
| Nov 3, 2025 | 987.20 | 1,023.55 | 987.20 | 1,020.10 | 1,018.31 | 2.07% | 19,681 |
| Oct 31, 2025 | 1,016.05 | 1,025.00 | 997.00 | 999.45 | 997.69 | -1.69% | 23,369 |
| Oct 30, 2025 | 1,000.15 | 1,028.50 | 1,000.15 | 1,016.65 | 1,014.86 | -0.14% | 11,874 |
| Oct 29, 2025 | 1,004.95 | 1,024.85 | 986.15 | 1,018.05 | 1,016.26 | 1.14% | 60,397 |
| Oct 28, 2025 | 946.55 | 1,015.00 | 937.60 | 1,006.60 | 1,004.83 | 7.10% | 219,728 |
| Oct 27, 2025 | 900.55 | 946.35 | 891.80 | 939.90 | 938.25 | 4.49% | 32,070 |
| Oct 24, 2025 | 896.05 | 912.90 | 894.70 | 899.50 | 897.92 | 0.49% | 3,890 |
| Oct 23, 2025 | 899.05 | 903.45 | 885.00 | 895.10 | 893.53 | 0.03% | 3,886 |
| Oct 21, 2025 | 880.05 | 898.90 | 880.05 | 894.80 | 893.23 | 1.43% | 2,851 |
| Oct 20, 2025 | 892.65 | 893.00 | 878.60 | 882.15 | 880.60 | -0.97% | 10,379 |
| Oct 17, 2025 | 876.25 | 897.00 | 875.00 | 890.75 | 889.18 | 1.15% | 5,913 |
| Oct 16, 2025 | 877.95 | 903.15 | 877.95 | 880.65 | 879.10 | 0.53% | 19,639 |
| Oct 15, 2025 | 875.00 | 879.40 | 867.00 | 876.05 | 874.51 | 0.64% | 8,219 |
| Oct 14, 2025 | 885.00 | 889.80 | 866.10 | 870.45 | 868.92 | -1.63% | 11,466 |
| Oct 13, 2025 | 891.15 | 891.15 | 877.00 | 884.85 | 883.29 | -0.67% | 6,032 |
| Oct 10, 2025 | 875.05 | 897.00 | 875.05 | 890.85 | 889.28 | 1.26% | 6,869 |