Skip to main content
Kirloskar Brothers Limited (NSE:KIRLOSBROS)
India flag India · Delayed Price · Currency is INR
1,570.50
-75.20 (-4.57%)
Mar 9, 2026, 3:30 PM IST

Kirloskar Brothers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,582.001,609.901,540.401,570.501,570.50-4.57%221,038
Mar 6, 20261,546.201,672.001,490.101,645.701,645.7010.16%3,123,067
Mar 5, 20261,494.001,514.801,475.001,493.901,493.900.12%32,686
Mar 4, 20261,525.001,525.001,476.401,492.101,492.10-2.74%49,216
Mar 2, 20261,485.001,563.201,485.001,534.101,534.10-3.08%53,321
Feb 27, 20261,593.601,609.801,561.001,582.801,582.80-0.67%80,109
Feb 26, 20261,570.001,615.001,568.901,593.401,593.400.98%33,230
Feb 25, 20261,569.301,603.001,561.101,578.001,578.000.80%25,749
Feb 24, 20261,604.501,618.001,560.001,565.401,565.40-3.14%49,204
Feb 23, 20261,603.901,645.801,591.401,616.201,616.201.06%43,928
Feb 20, 20261,591.001,610.001,587.001,599.201,599.20-0.29%20,028
Feb 19, 20261,650.001,650.001,585.001,603.801,603.80-2.35%30,962
Feb 18, 20261,640.001,651.801,622.001,642.401,642.40-0.29%36,457
Feb 17, 20261,609.501,655.001,609.501,647.201,647.202.36%70,970
Feb 16, 20261,600.601,623.601,587.001,609.301,609.300.29%26,986
Feb 13, 20261,610.801,615.501,576.201,604.601,604.60-0.88%33,026
Feb 12, 20261,641.901,642.701,601.101,618.901,618.90-1.40%47,133
Feb 11, 20261,625.001,649.701,612.001,641.901,641.901.36%50,972
Feb 10, 20261,617.001,638.301,609.401,619.901,619.900.12%43,894
Feb 9, 20261,614.901,650.001,590.301,617.901,617.900.89%148,151
Feb 6, 20261,545.201,675.001,545.201,603.601,603.603.78%1,644,409
Feb 5, 20261,558.501,589.901,532.501,545.201,545.20-1.53%31,060
Feb 4, 20261,590.001,604.601,558.501,569.201,569.20-1.96%50,515
Feb 3, 20261,576.901,627.001,557.901,600.601,600.604.84%142,247
Feb 2, 20261,491.201,538.701,474.401,526.701,526.702.44%67,965
Feb 1, 20261,566.301,581.301,484.701,490.401,490.40-4.85%44,777
Jan 30, 20261,500.001,592.101,476.301,566.301,566.304.97%100,265
Jan 29, 20261,525.001,525.501,487.201,492.101,492.10-1.80%20,917
Jan 28, 20261,498.501,525.001,490.901,519.401,519.402.00%17,820
Jan 27, 20261,490.601,518.901,462.701,489.601,489.60-0.07%36,662
Jan 23, 20261,512.001,512.001,488.501,490.601,490.60-1.41%57,724
Jan 22, 20261,485.201,518.901,470.001,511.901,511.901.82%33,913
Jan 21, 20261,479.001,502.901,449.901,484.901,484.900.66%73,414
Jan 20, 20261,529.901,580.901,453.901,475.201,475.20-3.42%113,831
Jan 19, 20261,600.201,602.001,516.801,527.501,527.50-4.54%97,210
Jan 16, 20261,612.001,615.001,594.201,600.201,600.20-0.74%82,359
Jan 14, 20261,610.901,627.101,603.901,612.101,612.10-0.57%15,558
Jan 13, 20261,601.501,625.001,596.101,621.401,621.400.54%31,041
Jan 12, 20261,582.001,627.701,549.401,612.701,612.700.95%49,265
Jan 9, 20261,628.001,628.301,593.101,597.601,597.60-2.01%29,856
Jan 8, 20261,628.101,645.001,616.501,630.401,630.400.07%25,247
Jan 7, 20261,635.001,670.001,608.001,629.201,629.200.73%99,288
Jan 6, 20261,647.401,650.401,611.301,617.401,617.40-1.82%35,257
Jan 5, 20261,649.901,685.001,617.001,647.401,647.400.14%143,997
Jan 2, 20261,611.301,652.601,611.301,645.101,645.102.13%52,325
Jan 1, 20261,624.701,624.701,589.001,610.801,610.800.04%56,233
Dec 31, 20251,610.001,620.901,605.701,610.201,610.20-0.41%25,115
Dec 30, 20251,585.501,670.001,575.101,616.901,616.901.98%160,680
Dec 29, 20251,601.001,602.701,565.101,585.501,585.50-1.02%51,695
Dec 26, 20251,616.001,647.701,600.001,601.801,601.80-0.93%34,252
Dec 24, 20251,620.001,642.801,602.001,616.801,616.80-0.20%33,467
Dec 23, 20251,642.601,650.001,613.001,620.001,620.00-1.22%31,172
Dec 22, 20251,635.001,655.901,625.301,640.001,640.00-0.33%74,844
Dec 19, 20251,604.001,656.001,603.001,645.401,645.402.59%52,884
Dec 18, 20251,635.701,637.801,590.101,603.901,603.90-2.57%40,683
Dec 17, 20251,654.201,659.501,627.001,646.201,646.20-0.07%208,872
Dec 16, 20251,702.001,758.501,637.001,647.401,647.40-3.04%202,464
Dec 15, 20251,641.801,712.001,622.001,699.001,699.003.48%74,750
Dec 12, 20251,594.801,656.501,583.601,641.801,641.804.03%48,842
Dec 11, 20251,561.901,590.101,543.801,578.201,578.201.04%22,255
Dec 10, 20251,611.501,615.001,551.201,561.901,561.90-3.08%30,196
Dec 9, 20251,537.501,629.001,512.501,611.501,611.504.81%67,955
Dec 8, 20251,594.001,600.001,530.701,537.501,537.50-3.64%40,793
Dec 5, 20251,633.201,636.201,584.001,595.501,595.50-2.31%32,449
Dec 4, 20251,639.001,663.001,630.001,633.301,633.30-0.35%27,072
Dec 3, 20251,664.201,666.801,634.501,639.001,639.00-1.27%22,348
Dec 2, 20251,687.201,691.401,653.501,660.001,660.00-1.51%30,062
Dec 1, 20251,690.301,707.701,675.501,685.501,685.50-0.28%19,063
Nov 28, 20251,687.201,699.001,680.001,690.301,690.300.18%15,933
Nov 27, 20251,720.001,721.701,680.001,687.201,687.20-1.19%27,969
Nov 26, 20251,687.001,725.001,674.201,707.501,707.501.59%30,640
Nov 25, 20251,742.001,742.001,676.001,680.701,680.70-2.88%58,558
Nov 24, 20251,695.501,750.101,655.001,730.501,730.501.66%56,423
Nov 21, 20251,732.001,735.601,699.001,702.301,702.30-2.12%27,578
Nov 20, 20251,752.001,769.401,735.001,739.101,739.10-0.74%21,570
Nov 19, 20251,743.001,758.001,734.701,752.001,752.000.42%28,053
Nov 18, 20251,768.401,772.201,731.201,744.701,744.70-1.14%33,936
Nov 17, 20251,734.101,789.501,733.401,764.901,764.901.85%50,557
Nov 14, 20251,734.001,763.501,725.001,732.901,732.90-0.07%37,031
Nov 13, 20251,767.001,777.001,720.001,734.101,734.10-1.48%61,457
Nov 12, 20251,711.301,807.001,681.001,760.201,760.203.25%194,686
Nov 11, 20251,693.401,717.001,670.201,704.801,704.800.67%45,879
Nov 10, 20251,728.401,730.001,685.601,693.401,693.40-1.27%52,646
Nov 7, 20251,815.001,815.001,699.901,715.201,715.20-4.85%123,178
Nov 6, 20251,869.201,875.101,780.001,802.701,802.70-3.16%61,451
Nov 4, 20251,861.001,899.001,831.001,861.501,861.50-1.61%85,436
Nov 3, 20251,887.001,900.001,837.001,892.001,892.000.93%62,673
Oct 31, 20251,914.201,933.301,866.601,874.501,874.50-1.67%59,950
Oct 30, 20251,910.701,935.101,902.001,906.301,906.30-0.23%29,696
Oct 29, 20251,922.201,943.301,904.201,910.701,910.70-0.99%26,071
Oct 28, 20251,892.001,966.201,892.001,929.801,929.802.01%82,768
Oct 27, 20251,920.901,962.401,885.501,891.701,891.70-1.79%55,774
Oct 24, 20251,933.001,948.701,918.001,926.101,926.10-0.29%19,635
Oct 23, 20251,965.001,979.701,922.001,931.701,931.70-1.97%29,974
Oct 21, 20251,974.601,983.701,965.001,970.501,970.50-0.21%4,828
Oct 20, 20251,974.801,987.001,960.101,974.601,974.600.08%24,055
Oct 17, 20251,975.001,984.901,955.301,973.001,973.000.41%38,473
Oct 16, 20251,990.001,990.001,953.901,965.001,965.00-0.14%27,199
Oct 15, 20251,995.001,995.001,944.001,967.801,967.80-0.12%54,363
Oct 14, 20251,980.001,986.201,957.001,970.101,970.100.72%48,732