Skip to main content
Kirloskar Brothers Limited (NSE:KIRLOSBROS)
India flag India · Delayed Price · Currency is INR
1,744.00
+45.00 (2.65%)
Apr 29, 2026, 3:30 PM IST

Kirloskar Brothers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,730.001,746.001,715.101,724.60-1.51%41,303
Apr 28, 20261,742.001,763.901,689.801,699.001,699.00-2.47%97,569
Apr 27, 20261,651.101,764.401,651.001,742.001,742.005.90%175,321
Apr 24, 20261,720.001,720.701,617.101,645.001,645.00-3.53%119,595
Apr 23, 20261,743.101,756.301,700.001,705.201,705.20-2.00%62,338
Apr 22, 20261,757.801,775.001,720.001,740.001,740.00-0.88%104,630
Apr 21, 20261,737.001,783.801,736.301,755.401,755.401.10%62,426
Apr 20, 20261,764.401,773.001,721.301,736.301,736.30-1.59%67,792
Apr 17, 20261,736.501,780.001,735.001,764.301,764.301.57%84,102
Apr 16, 20261,781.001,800.901,709.501,737.001,737.00-2.37%220,789
Apr 15, 20261,780.001,819.901,741.001,779.101,779.101.25%246,301
Apr 13, 20261,526.001,869.801,526.001,757.201,757.2010.63%457,813
Apr 10, 20261,537.801,594.501,532.601,588.301,588.303.80%75,393
Apr 9, 20261,530.001,570.401,523.001,530.201,530.200.14%113,518
Apr 8, 20261,474.501,540.501,473.501,528.001,528.006.53%79,438
Apr 7, 20261,445.001,457.901,416.101,434.401,434.400.32%81,133
Apr 6, 20261,400.001,439.401,377.101,429.801,429.801.84%62,956
Apr 2, 20261,402.301,415.101,350.601,403.901,403.90-0.48%65,406
Apr 1, 20261,370.001,430.601,365.001,410.701,410.705.35%114,143
Mar 30, 20261,400.001,405.001,335.001,339.101,339.10-6.13%96,438
Mar 27, 20261,512.101,512.101,413.101,426.501,426.50-5.67%284,357
Mar 25, 20261,505.001,541.901,500.001,512.301,512.301.08%34,884
Mar 24, 20261,505.001,511.901,460.001,496.101,496.100.88%56,672
Mar 23, 20261,552.901,556.101,470.001,483.001,483.00-5.02%48,913
Mar 20, 20261,550.801,588.901,523.501,561.401,561.400.88%46,900
Mar 19, 20261,568.601,578.201,538.501,547.801,547.80-1.87%61,865
Mar 18, 20261,517.601,600.001,509.901,577.301,577.303.92%72,932
Mar 17, 20261,500.101,534.901,498.101,517.801,517.80-0.04%59,030
Mar 16, 20261,509.101,529.901,469.501,518.401,518.40-0.12%54,427
Mar 13, 20261,570.001,586.701,510.001,520.201,520.20-4.39%46,894
Mar 12, 20261,570.001,607.701,534.201,590.001,590.00-0.16%66,397
Mar 11, 20261,600.001,648.801,582.301,592.601,592.601.07%229,994
Mar 10, 20261,581.001,587.901,557.501,575.701,575.700.33%74,908
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