Kirloskar Brothers Limited (NSE:KIRLOSBROS)
India
· Delayed Price · Currency is INR 1,595.50
-37.80 (-2.31%)
At close: Dec 5, 2025
Kirloskar Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,633.20 | 1,636.20 | 1,584.00 | 1,595.50 | 1,595.50 | -2.31% | 32,449 |
| Dec 4, 2025 | 1,639.00 | 1,663.00 | 1,630.00 | 1,633.30 | 1,633.30 | -0.35% | 27,072 |
| Dec 3, 2025 | 1,664.20 | 1,666.80 | 1,634.50 | 1,639.00 | 1,639.00 | -1.27% | 22,348 |
| Dec 2, 2025 | 1,687.20 | 1,691.40 | 1,653.50 | 1,660.00 | 1,660.00 | -1.51% | 30,062 |
| Dec 1, 2025 | 1,690.30 | 1,707.70 | 1,675.50 | 1,685.50 | 1,685.50 | -0.28% | 19,063 |
| Nov 28, 2025 | 1,687.20 | 1,699.00 | 1,680.00 | 1,690.30 | 1,690.30 | 0.18% | 15,933 |
| Nov 27, 2025 | 1,720.00 | 1,721.70 | 1,680.00 | 1,687.20 | 1,687.20 | -1.19% | 27,969 |
| Nov 26, 2025 | 1,687.00 | 1,725.00 | 1,674.20 | 1,707.50 | 1,707.50 | 1.59% | 30,640 |
| Nov 25, 2025 | 1,742.00 | 1,742.00 | 1,676.00 | 1,680.70 | 1,680.70 | -2.88% | 58,558 |
| Nov 24, 2025 | 1,695.50 | 1,750.10 | 1,655.00 | 1,730.50 | 1,730.50 | 1.66% | 56,423 |
| Nov 21, 2025 | 1,732.00 | 1,735.60 | 1,699.00 | 1,702.30 | 1,702.30 | -2.12% | 27,578 |
| Nov 20, 2025 | 1,752.00 | 1,769.40 | 1,735.00 | 1,739.10 | 1,739.10 | -0.74% | 21,570 |
| Nov 19, 2025 | 1,743.00 | 1,758.00 | 1,734.70 | 1,752.00 | 1,752.00 | 0.42% | 28,053 |
| Nov 18, 2025 | 1,768.40 | 1,772.20 | 1,731.20 | 1,744.70 | 1,744.70 | -1.14% | 33,936 |
| Nov 17, 2025 | 1,734.10 | 1,789.50 | 1,733.40 | 1,764.90 | 1,764.90 | 1.85% | 50,557 |
| Nov 14, 2025 | 1,734.00 | 1,763.50 | 1,725.00 | 1,732.90 | 1,732.90 | -0.07% | 37,031 |
| Nov 13, 2025 | 1,767.00 | 1,777.00 | 1,720.00 | 1,734.10 | 1,734.10 | -1.48% | 61,457 |
| Nov 12, 2025 | 1,711.30 | 1,807.00 | 1,681.00 | 1,760.20 | 1,760.20 | 3.25% | 194,686 |
| Nov 11, 2025 | 1,693.40 | 1,717.00 | 1,670.20 | 1,704.80 | 1,704.80 | 0.67% | 45,879 |
| Nov 10, 2025 | 1,728.40 | 1,730.00 | 1,685.60 | 1,693.40 | 1,693.40 | -1.27% | 52,646 |
| Nov 7, 2025 | 1,815.00 | 1,815.00 | 1,699.90 | 1,715.20 | 1,715.20 | -4.85% | 123,178 |
| Nov 6, 2025 | 1,869.20 | 1,875.10 | 1,780.00 | 1,802.70 | 1,802.70 | -3.16% | 61,451 |
| Nov 4, 2025 | 1,861.00 | 1,899.00 | 1,831.00 | 1,861.50 | 1,861.50 | -1.61% | 85,436 |
| Nov 3, 2025 | 1,887.00 | 1,900.00 | 1,837.00 | 1,892.00 | 1,892.00 | 0.93% | 62,673 |
| Oct 31, 2025 | 1,914.20 | 1,933.30 | 1,866.60 | 1,874.50 | 1,874.50 | -1.67% | 59,950 |
| Oct 30, 2025 | 1,910.70 | 1,935.10 | 1,902.00 | 1,906.30 | 1,906.30 | -0.23% | 29,696 |
| Oct 29, 2025 | 1,922.20 | 1,943.30 | 1,904.20 | 1,910.70 | 1,910.70 | -0.99% | 26,071 |
| Oct 28, 2025 | 1,892.00 | 1,966.20 | 1,892.00 | 1,929.80 | 1,929.80 | 2.01% | 82,768 |
| Oct 27, 2025 | 1,920.90 | 1,962.40 | 1,885.50 | 1,891.70 | 1,891.70 | -1.79% | 55,774 |
| Oct 24, 2025 | 1,933.00 | 1,948.70 | 1,918.00 | 1,926.10 | 1,926.10 | -0.29% | 19,635 |
| Oct 23, 2025 | 1,965.00 | 1,979.70 | 1,922.00 | 1,931.70 | 1,931.70 | -1.97% | 29,974 |
| Oct 21, 2025 | 1,974.60 | 1,983.70 | 1,965.00 | 1,970.50 | 1,970.50 | -0.21% | 4,828 |
| Oct 20, 2025 | 1,974.80 | 1,987.00 | 1,960.10 | 1,974.60 | 1,974.60 | 0.08% | 24,055 |
| Oct 17, 2025 | 1,975.00 | 1,984.90 | 1,955.30 | 1,973.00 | 1,973.00 | 0.41% | 38,473 |
| Oct 16, 2025 | 1,990.00 | 1,990.00 | 1,953.90 | 1,965.00 | 1,965.00 | -0.14% | 27,199 |
| Oct 15, 2025 | 1,995.00 | 1,995.00 | 1,944.00 | 1,967.80 | 1,967.80 | -0.12% | 54,363 |
| Oct 14, 2025 | 1,980.00 | 1,986.20 | 1,957.00 | 1,970.10 | 1,970.10 | 0.72% | 48,732 |
| Oct 13, 2025 | 1,960.00 | 1,967.50 | 1,930.00 | 1,956.00 | 1,956.00 | 0.51% | 44,848 |
| Oct 10, 2025 | 1,959.90 | 1,962.70 | 1,937.00 | 1,946.10 | 1,946.10 | -0.12% | 25,502 |
| Oct 9, 2025 | 1,994.00 | 1,994.00 | 1,935.50 | 1,948.40 | 1,948.40 | -0.84% | 33,231 |
| Oct 8, 2025 | 1,971.00 | 1,990.00 | 1,955.30 | 1,965.00 | 1,965.00 | -0.30% | 24,168 |
| Oct 7, 2025 | 2,000.10 | 2,015.90 | 1,964.30 | 1,970.90 | 1,970.90 | -1.77% | 35,616 |
| Oct 6, 2025 | 2,003.90 | 2,032.00 | 1,983.50 | 2,006.40 | 2,006.40 | 0.13% | 46,925 |
| Oct 3, 2025 | 1,992.00 | 2,010.00 | 1,974.00 | 2,003.80 | 2,003.80 | -0.03% | 50,407 |
| Oct 1, 2025 | 1,930.00 | 2,029.00 | 1,925.10 | 2,004.40 | 2,004.40 | 3.87% | 107,188 |
| Sep 30, 2025 | 1,955.00 | 1,955.00 | 1,872.80 | 1,929.70 | 1,929.70 | -0.03% | 117,827 |
| Sep 29, 2025 | 1,989.00 | 1,989.00 | 1,922.50 | 1,930.30 | 1,930.30 | -1.22% | 55,729 |
| Sep 26, 2025 | 1,998.00 | 2,084.40 | 1,922.80 | 1,954.20 | 1,954.20 | -0.74% | 288,131 |
| Sep 25, 2025 | 1,994.00 | 2,016.00 | 1,965.60 | 1,968.80 | 1,968.80 | -0.67% | 28,364 |
| Sep 24, 2025 | 1,996.80 | 2,008.00 | 1,970.70 | 1,982.10 | 1,982.10 | -0.16% | 32,386 |
| Sep 23, 2025 | 2,023.70 | 2,031.10 | 1,976.90 | 1,985.20 | 1,985.20 | -1.63% | 34,423 |
| Sep 22, 2025 | 2,054.00 | 2,105.00 | 2,009.20 | 2,018.00 | 2,018.00 | -1.78% | 99,989 |
| Sep 19, 2025 | 2,076.00 | 2,083.20 | 2,044.00 | 2,054.60 | 2,054.60 | -0.96% | 72,778 |
| Sep 18, 2025 | 2,101.00 | 2,115.00 | 2,064.00 | 2,074.60 | 2,074.60 | -0.37% | 70,267 |
| Sep 17, 2025 | 2,060.90 | 2,090.00 | 2,031.50 | 2,082.30 | 2,082.30 | 2.04% | 81,389 |
| Sep 16, 2025 | 1,996.00 | 2,098.00 | 1,983.60 | 2,040.60 | 2,040.60 | 2.69% | 292,627 |
| Sep 15, 2025 | 1,967.00 | 1,996.00 | 1,951.00 | 1,987.20 | 1,987.20 | 0.48% | 46,119 |
| Sep 12, 2025 | 1,992.50 | 2,020.90 | 1,975.00 | 1,977.80 | 1,977.80 | -0.15% | 38,781 |
| Sep 11, 2025 | 1,970.00 | 2,005.60 | 1,969.90 | 1,980.70 | 1,980.70 | 0.47% | 31,728 |
| Sep 10, 2025 | 1,968.30 | 2,001.00 | 1,965.80 | 1,971.40 | 1,971.40 | 0.16% | 29,368 |
| Sep 9, 2025 | 2,000.00 | 2,007.20 | 1,964.00 | 1,968.30 | 1,968.30 | -0.47% | 31,198 |
| Sep 8, 2025 | 1,994.40 | 2,017.10 | 1,967.90 | 1,977.60 | 1,977.60 | -0.84% | 36,666 |
| Sep 5, 2025 | 2,030.50 | 2,031.40 | 1,972.00 | 1,994.40 | 1,994.40 | -1.19% | 53,524 |
| Sep 4, 2025 | 2,052.00 | 2,059.90 | 2,009.20 | 2,018.50 | 2,018.50 | -1.09% | 37,576 |
| Sep 3, 2025 | 2,008.00 | 2,053.00 | 1,990.40 | 2,040.80 | 2,040.80 | 1.63% | 64,349 |
| Sep 2, 2025 | 1,982.00 | 2,016.50 | 1,970.00 | 2,008.00 | 2,008.00 | 1.61% | 44,471 |
| Sep 1, 2025 | 1,950.00 | 2,009.00 | 1,931.60 | 1,976.10 | 1,976.10 | 1.78% | 40,838 |
| Aug 29, 2025 | 1,980.00 | 1,994.40 | 1,935.00 | 1,941.60 | 1,941.60 | -2.23% | 40,844 |
| Aug 28, 2025 | 2,002.50 | 2,016.90 | 1,971.60 | 1,985.80 | 1,985.80 | -1.63% | 66,720 |
| Aug 26, 2025 | 2,019.90 | 2,029.00 | 1,965.90 | 2,018.70 | 2,018.70 | -0.75% | 222,672 |
| Aug 25, 2025 | 1,964.90 | 2,075.00 | 1,960.90 | 2,034.00 | 2,034.00 | 4.68% | 527,618 |
| Aug 22, 2025 | 1,990.40 | 2,005.00 | 1,934.00 | 1,943.10 | 1,943.10 | -2.22% | 78,943 |
| Aug 21, 2025 | 1,978.80 | 2,004.80 | 1,960.50 | 1,987.20 | 1,987.20 | 0.92% | 66,851 |
| Aug 20, 2025 | 1,946.70 | 1,989.00 | 1,940.10 | 1,969.00 | 1,969.00 | 1.15% | 86,313 |
| Aug 19, 2025 | 1,907.00 | 1,953.70 | 1,888.00 | 1,946.70 | 1,946.70 | 3.16% | 108,824 |
| Aug 18, 2025 | 1,910.40 | 1,910.50 | 1,857.10 | 1,887.00 | 1,887.00 | -0.02% | 60,159 |
| Aug 14, 2025 | 1,907.80 | 1,907.80 | 1,880.00 | 1,887.40 | 1,887.40 | -0.26% | 42,759 |
| Aug 13, 2025 | 1,880.00 | 1,903.00 | 1,875.00 | 1,892.40 | 1,892.40 | 0.74% | 35,292 |
| Aug 12, 2025 | 1,878.50 | 1,897.40 | 1,862.20 | 1,878.50 | 1,878.50 | 0.26% | 61,905 |
| Aug 11, 2025 | 1,890.00 | 1,903.40 | 1,857.10 | 1,873.70 | 1,873.70 | -0.90% | 76,418 |
| Aug 8, 2025 | 1,888.00 | 1,954.00 | 1,885.60 | 1,890.80 | 1,890.80 | -3.79% | 154,278 |
| Aug 7, 2025 | 1,879.00 | 1,999.20 | 1,879.00 | 1,965.30 | 1,965.30 | 5.02% | 1,427,943 |
| Aug 6, 2025 | 1,871.00 | 1,893.20 | 1,856.30 | 1,871.40 | 1,871.40 | 0.28% | 97,674 |
| Aug 5, 2025 | 1,869.00 | 1,878.90 | 1,845.20 | 1,866.20 | 1,866.20 | 0.45% | 78,463 |
| Aug 4, 2025 | 1,860.00 | 1,882.50 | 1,802.00 | 1,857.80 | 1,857.80 | -0.50% | 200,079 |
| Aug 1, 2025 | 1,972.80 | 2,006.70 | 1,842.00 | 1,867.10 | 1,867.10 | -5.27% | 230,518 |
| Jul 31, 2025 | 1,910.10 | 2,023.00 | 1,880.00 | 1,970.90 | 1,970.90 | 2.53% | 366,938 |
| Jul 30, 2025 | 1,954.60 | 1,954.60 | 1,915.10 | 1,922.20 | 1,922.20 | -0.84% | 55,125 |
| Jul 29, 2025 | 1,938.20 | 1,958.40 | 1,905.00 | 1,938.40 | 1,938.40 | 0.61% | 134,985 |
| Jul 28, 2025 | 1,987.90 | 2,007.80 | 1,920.00 | 1,926.70 | 1,926.70 | -2.72% | 99,236 |
| Jul 25, 2025 | 2,035.00 | 2,071.90 | 1,970.00 | 1,980.50 | 1,980.50 | -2.95% | 101,513 |
| Jul 24, 2025 | 2,079.00 | 2,090.00 | 2,032.60 | 2,040.60 | 2,033.60 | -1.40% | 80,798 |
| Jul 23, 2025 | 2,089.00 | 2,099.80 | 2,056.40 | 2,069.50 | 2,062.40 | -0.71% | 89,444 |
| Jul 22, 2025 | 2,102.00 | 2,136.10 | 2,072.10 | 2,084.40 | 2,077.25 | -0.34% | 121,339 |
| Jul 21, 2025 | 2,126.10 | 2,128.90 | 2,060.50 | 2,091.50 | 2,084.33 | -1.62% | 156,897 |
| Jul 18, 2025 | 2,179.90 | 2,201.10 | 2,112.50 | 2,126.00 | 2,118.71 | -3.16% | 189,634 |
| Jul 17, 2025 | 2,241.40 | 2,257.90 | 2,172.20 | 2,195.40 | 2,187.87 | -1.24% | 274,335 |
| Jul 16, 2025 | 2,219.00 | 2,237.00 | 2,187.00 | 2,223.00 | 2,215.37 | 0.41% | 192,811 |
| Jul 15, 2025 | 2,168.70 | 2,248.50 | 2,125.00 | 2,214.00 | 2,206.41 | 2.80% | 334,137 |
| Jul 14, 2025 | 2,170.10 | 2,198.00 | 2,142.10 | 2,153.60 | 2,146.21 | -1.83% | 183,537 |