Skip to main content
Kirloskar Oil Engines Limited (BOM:533293)
India flag India · Delayed Price · Currency is INR
1,725.55
+45.90 (2.73%)
At close: Apr 28, 2026

Kirloskar Oil Engines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,677.951,740.001,676.651,725.551,725.552.73%75,457
Apr 27, 20261,615.351,696.001,606.151,679.651,679.655.33%64,511
Apr 24, 20261,628.901,635.101,573.751,594.701,594.70-0.80%319,624
Apr 23, 20261,638.901,678.001,600.051,607.501,607.50-1.98%15,216
Apr 22, 20261,685.801,685.801,634.101,640.001,640.00-1.37%11,552
Apr 21, 20261,639.901,670.001,630.751,662.751,662.751.28%16,511
Apr 20, 20261,643.451,686.001,617.451,641.751,641.751.53%29,666
Apr 17, 20261,619.401,637.351,586.551,616.951,616.950.13%12,730
Apr 16, 20261,612.001,663.001,584.301,614.901,614.901.00%74,288
Apr 15, 20261,528.651,612.001,502.101,598.851,598.857.83%93,577
Apr 13, 20261,434.251,505.901,415.001,482.701,482.700.64%34,812
Apr 10, 20261,468.601,496.001,444.601,473.251,473.251.00%28,605
Apr 9, 20261,477.001,487.651,440.501,458.601,458.60-0.47%16,907
Apr 8, 20261,458.051,475.001,420.001,465.451,465.455.02%17,238
Apr 7, 20261,407.351,409.751,387.851,395.401,395.40-1.36%4,369
Apr 6, 20261,365.601,444.801,365.601,414.651,414.651.96%21,847
Apr 2, 20261,355.001,398.001,320.851,387.501,387.501.69%11,026
Apr 1, 20261,330.051,410.851,330.051,364.401,364.402.83%15,796
Mar 30, 20261,300.251,340.401,298.101,326.801,326.80-1.31%13,698
Mar 27, 20261,391.051,391.051,330.151,344.401,344.40-3.44%20,681
Mar 25, 20261,335.451,400.001,335.451,392.351,392.354.79%19,567
Mar 24, 20261,300.351,335.401,255.501,328.751,328.753.32%28,210
Mar 23, 20261,353.051,365.001,277.001,286.051,286.05-6.92%29,600
Mar 20, 20261,419.301,441.551,364.951,381.701,381.70-2.64%10,922
Mar 19, 20261,413.501,442.601,400.751,419.201,419.20-1.34%23,800
Mar 18, 20261,455.101,467.001,433.201,438.501,438.50-0.16%8,755
Mar 17, 20261,481.901,481.901,433.151,440.751,440.75-1.81%8,334
Mar 16, 20261,442.101,509.751,420.051,467.351,467.351.03%46,169
Mar 13, 20261,465.001,499.501,427.901,452.351,452.35-1.08%24,709
Mar 12, 20261,452.001,494.551,405.901,468.251,468.251.06%48,877
Mar 11, 20261,445.201,475.751,423.301,452.851,452.851.28%16,610
Mar 10, 20261,511.851,511.851,420.001,434.551,434.55-1.36%18,209
Mar 9, 20261,500.401,515.901,436.801,454.401,454.40-3.91%432,993
Mar 6, 20261,472.551,529.401,472.551,513.551,513.553.11%79,139
Mar 5, 20261,414.651,474.001,412.051,467.901,467.903.76%30,465
Mar 4, 20261,390.151,423.751,351.301,414.701,414.700.34%30,491
Mar 2, 20261,276.501,422.151,276.501,409.851,409.851.02%50,011
Feb 27, 20261,392.101,400.551,362.951,395.551,395.55-0.22%17,206
Feb 26, 20261,404.501,425.401,382.501,398.601,398.60-0.41%12,594
Feb 25, 20261,375.751,425.001,375.751,404.351,404.350.62%14,472
Feb 24, 20261,381.301,415.251,360.051,395.651,395.65-0.30%15,892
Feb 23, 20261,414.101,428.851,383.601,399.901,399.90-1.06%9,317
Feb 20, 20261,421.501,432.001,409.151,414.901,414.90-0.46%11,659
Feb 19, 20261,428.951,437.201,408.001,421.501,419.000.44%21,467
Feb 18, 20261,427.401,441.001,394.501,415.301,412.81-0.84%29,223
Feb 17, 20261,412.051,475.001,406.301,427.351,424.841.06%76,999
Feb 16, 20261,382.301,418.351,377.651,412.401,409.922.35%66,770
Feb 13, 20261,337.101,392.001,336.401,379.951,377.523.26%599,285
Feb 12, 20261,359.351,435.751,287.801,336.401,334.051.04%337,951
Feb 11, 20261,270.701,328.001,245.001,322.701,320.374.75%48,933
Feb 10, 20261,221.001,272.001,205.051,262.751,260.533.51%34,457
Feb 9, 20261,175.151,222.951,175.151,219.901,217.753.92%12,231
Feb 6, 20261,185.301,192.551,155.301,173.901,171.84-1.77%6,049
Feb 5, 20261,228.201,230.701,192.701,195.001,192.90-2.70%4,602
Feb 4, 20261,124.051,245.701,124.051,228.201,226.044.43%12,925
Feb 3, 20261,209.451,209.451,143.351,176.151,174.082.17%14,560
Feb 2, 20261,138.051,155.001,100.451,151.201,149.180.98%9,003
Feb 1, 20261,174.301,174.351,104.051,140.001,138.00-2.83%7,106
Jan 30, 20261,115.001,187.851,111.051,173.201,171.144.84%48,100
Jan 29, 20261,105.551,131.001,076.701,119.001,117.030.52%16,685
Jan 28, 20261,098.501,119.651,095.001,113.251,111.291.60%8,029
Jan 27, 20261,094.801,110.301,073.901,095.751,093.820.14%46,005
Jan 23, 20261,119.851,125.851,089.651,094.201,092.28-1.67%6,354
Jan 22, 20261,104.401,129.551,096.101,112.801,110.840.77%17,879
Jan 21, 20261,085.051,120.001,058.001,104.301,102.360.38%26,291
Jan 20, 20261,115.151,131.001,085.801,100.101,098.17-2.77%21,086
Jan 19, 20261,156.251,159.401,125.201,131.451,129.46-3.39%20,710
Jan 16, 20261,144.451,191.401,144.451,171.151,169.090.35%18,783
Jan 14, 20261,148.601,172.451,138.251,167.101,165.051.62%10,517
Jan 13, 20261,128.201,158.001,126.201,148.501,146.482.02%12,444
Jan 12, 20261,122.451,140.351,104.251,125.751,123.77-2.98%55,801
Jan 9, 20261,163.551,203.951,150.951,160.351,158.31-1.79%40,151
Jan 8, 20261,222.301,238.201,174.551,181.451,179.37-3.33%41,517
Jan 7, 20261,258.951,265.001,209.651,222.201,220.05-1.93%34,198
Jan 6, 20261,252.401,273.951,242.801,246.301,244.11-0.62%13,341
Jan 5, 20261,241.301,278.001,241.301,254.101,251.89-0.53%18,084
Jan 2, 20261,230.551,268.001,216.551,260.801,258.582.67%22,500
Jan 1, 20261,228.801,256.301,207.001,228.001,225.840.80%22,592
Dec 31, 20251,205.051,226.001,204.001,218.201,216.06-0.50%18,853
Dec 30, 20251,219.151,230.551,201.151,224.301,222.15-0.11%21,105
Dec 29, 20251,268.351,268.851,205.001,225.651,223.49-3.37%26,811
Dec 26, 20251,252.101,274.201,244.001,268.351,266.120.37%27,311
Dec 24, 20251,298.751,298.751,259.351,263.651,261.43-2.87%31,257
Dec 23, 20251,312.001,327.451,280.651,301.051,298.76-0.77%32,701
Dec 22, 20251,251.951,329.101,251.951,311.101,308.795.12%178,210
Dec 19, 20251,283.301,293.651,240.001,247.201,245.01-2.95%34,720
Dec 18, 20251,256.901,302.001,214.451,285.051,282.790.44%201,491
Dec 17, 20251,241.301,289.901,212.851,279.451,277.203.88%266,661
Dec 16, 20251,132.551,262.001,132.551,231.651,229.488.37%424,553
Dec 15, 20251,138.651,164.301,131.201,136.551,134.55-0.64%6,354
Dec 12, 20251,111.501,147.001,111.501,143.901,141.892.34%14,460
Dec 11, 20251,101.801,124.001,099.801,117.701,115.730.66%4,415
Dec 10, 20251,121.251,143.951,104.701,110.401,108.45-1.26%12,617
Dec 9, 20251,098.051,133.051,078.151,124.551,122.572.34%33,661
Dec 8, 20251,115.051,152.851,093.001,098.851,096.92-2.81%15,952
Dec 5, 20251,152.851,160.001,115.451,130.601,128.61-3.08%27,870
Dec 4, 20251,081.701,178.901,081.701,166.501,164.457.50%102,137
Dec 3, 20251,115.001,172.501,068.101,085.101,083.19-2.68%44,965
Dec 2, 20251,118.251,128.051,109.301,114.951,112.99-0.10%3,950
Dec 1, 20251,146.801,155.601,114.851,116.051,114.09-0.73%13,414