Skip to main content
Kirloskar Oil Engines Limited (NSE:KIRLOSENG)
India flag India · Delayed Price · Currency is INR
1,510.50
+42.50 (2.90%)
At close: Mar 6, 2026

Kirloskar Oil Engines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,476.001,530.001,476.001,510.501,510.502.90%1,228,733
Mar 5, 20261,410.001,474.601,409.801,468.001,468.003.64%722,345
Mar 4, 20261,376.901,423.801,351.901,416.501,416.500.78%293,025
Mar 2, 20261,320.001,420.601,265.001,405.501,405.500.88%361,536
Feb 27, 20261,396.301,400.001,363.301,393.201,393.20-0.22%217,691
Feb 26, 20261,407.901,427.901,380.101,396.301,396.30-0.82%138,193
Feb 25, 20261,385.001,425.001,385.001,407.901,407.901.08%206,060
Feb 24, 20261,403.001,417.201,361.001,392.801,392.80-0.34%150,058
Feb 23, 20261,420.001,429.301,372.301,397.601,397.60-1.47%226,740
Feb 20, 20261,418.101,433.501,407.101,418.501,418.50-0.27%398,662
Feb 19, 20261,417.001,433.801,407.101,422.301,419.800.37%377,330
Feb 18, 20261,430.501,441.401,392.001,417.001,414.51-0.76%531,126
Feb 17, 20261,415.301,475.501,406.101,427.901,425.391.13%1,177,260
Feb 16, 20261,386.701,421.701,378.801,412.001,409.522.33%997,949
Feb 13, 20261,340.001,394.401,330.201,379.901,377.473.21%1,586,476
Feb 12, 20261,350.001,434.901,285.001,337.001,334.650.94%5,063,114
Feb 11, 20261,276.001,328.901,242.301,324.601,322.274.74%700,220
Feb 10, 20261,233.001,272.801,205.001,264.701,262.483.79%290,173
Feb 9, 20261,177.901,223.501,177.901,218.501,216.364.09%192,335
Feb 6, 20261,190.901,194.801,153.001,170.601,168.54-2.27%176,666
Feb 5, 20261,229.301,234.201,193.101,197.801,195.69-2.56%93,526
Feb 4, 20261,186.301,249.001,162.301,229.301,227.144.09%209,441
Feb 3, 20261,213.601,213.601,142.001,181.001,178.922.49%519,583
Feb 2, 20261,140.401,156.301,101.301,152.301,150.271.04%113,724
Feb 1, 20261,179.801,179.901,105.001,140.401,138.40-2.86%79,810
Jan 30, 20261,118.001,180.001,107.101,174.001,171.944.96%345,263
Jan 29, 20261,117.801,131.501,077.501,118.501,116.530.48%169,953
Jan 28, 20261,102.001,118.001,094.401,113.201,111.241.38%114,170
Jan 27, 20261,100.001,114.001,073.501,098.001,096.070.35%198,648
Jan 23, 20261,117.701,127.501,090.601,094.201,092.28-1.70%108,071
Jan 22, 20261,115.001,128.901,095.501,113.101,111.140.92%92,210
Jan 21, 20261,085.001,118.901,058.501,103.001,101.060.36%253,919
Jan 20, 20261,132.001,133.301,086.801,099.001,097.07-2.90%259,823
Jan 19, 20261,162.001,162.801,123.501,131.801,129.81-3.29%144,038
Jan 16, 20261,171.801,192.001,160.001,170.301,168.240.31%142,761
Jan 14, 20261,150.001,172.101,138.901,166.701,164.651.39%154,265
Jan 13, 20261,135.501,160.101,124.501,150.701,148.682.20%163,316
Jan 12, 20261,140.001,140.001,104.101,125.901,123.92-2.68%414,171
Jan 9, 20261,173.201,204.501,150.101,156.901,154.87-2.07%185,389
Jan 8, 20261,221.501,238.001,172.101,181.301,179.22-3.29%234,112
Jan 7, 20261,247.001,265.301,209.401,221.501,219.35-2.02%365,285
Jan 6, 20261,254.001,273.801,242.001,246.701,244.51-0.61%196,543
Jan 5, 20261,260.001,278.501,240.001,254.301,252.10-0.54%271,889
Jan 2, 20261,237.401,269.001,215.201,261.101,258.882.49%711,370
Jan 1, 20261,224.001,257.601,206.301,230.501,228.340.96%372,204
Dec 31, 20251,221.101,226.001,203.201,218.801,216.66-0.45%150,581
Dec 30, 20251,216.101,231.101,201.001,224.301,222.150.16%239,156
Dec 29, 20251,269.801,269.801,203.101,222.401,220.25-3.73%513,192
Dec 26, 20251,263.601,275.001,243.301,269.801,267.570.49%231,331
Dec 24, 20251,290.101,296.001,259.001,263.601,261.38-2.67%194,350
Dec 23, 20251,309.001,327.601,281.101,298.301,296.02-1.04%492,681
Dec 22, 20251,258.301,329.001,255.401,311.901,309.595.39%1,856,879
Dec 19, 20251,280.001,294.201,240.001,244.801,242.61-3.16%606,280
Dec 18, 20251,254.901,303.301,214.701,285.401,283.140.31%1,626,968
Dec 17, 20251,237.001,290.001,212.901,281.401,279.154.43%4,793,330
Dec 16, 20251,136.101,263.701,136.101,227.101,224.948.01%4,788,476
Dec 15, 20251,144.601,163.001,125.601,136.101,134.10-0.74%133,584
Dec 12, 20251,110.001,148.901,109.601,144.601,142.592.54%165,950
Dec 11, 20251,112.401,126.501,097.401,116.301,114.340.34%80,137
Dec 10, 20251,124.901,144.701,102.301,112.501,110.54-0.97%171,757
Dec 9, 20251,098.801,140.001,078.101,123.401,121.432.43%456,314
Dec 8, 20251,130.001,154.001,091.501,096.801,094.87-3.01%450,111
Dec 5, 20251,159.001,162.401,116.301,130.801,128.81-2.94%474,065
Dec 4, 20251,085.801,180.001,083.301,165.101,163.057.36%3,030,054
Dec 3, 20251,119.201,172.001,068.301,085.201,083.29-2.55%1,021,637
Dec 2, 20251,123.601,127.501,105.001,113.601,111.64-0.40%84,817
Dec 1, 20251,138.501,155.801,114.301,118.101,116.13-0.60%205,892
Nov 28, 20251,147.251,156.851,114.651,124.851,122.87-1.48%113,233
Nov 27, 20251,147.751,162.551,128.151,141.701,139.69-0.54%124,251
Nov 26, 20251,157.951,167.101,142.151,147.851,145.83-0.83%114,689
Nov 25, 20251,129.001,163.851,120.101,157.501,155.472.43%178,174
Nov 24, 20251,163.901,172.001,123.101,130.001,128.01-2.85%290,689
Nov 21, 20251,179.051,180.151,151.051,163.201,161.16-1.54%235,733
Nov 20, 20251,177.001,194.951,160.001,181.451,179.370.36%578,678
Nov 19, 20251,145.001,185.501,136.601,177.201,175.133.12%1,203,236
Nov 18, 20251,114.001,148.001,101.451,141.601,139.592.86%727,156
Nov 17, 20251,102.451,122.401,091.451,109.901,107.951.63%639,184
Nov 14, 20251,070.001,099.401,064.251,092.051,090.130.66%1,008,020
Nov 13, 20251,060.001,094.351,054.751,084.901,082.992.48%1,490,971
Nov 12, 20251,010.001,100.001,010.001,058.651,056.7911.98%11,370,550
Nov 11, 2025950.00960.65933.20945.40943.74-0.95%101,811
Nov 10, 2025961.00966.15945.00954.50952.82-1.02%162,165
Nov 7, 2025980.00981.35955.00964.35962.65-2.45%187,723
Nov 6, 20251,012.701,029.00968.85988.55986.81-2.63%285,222
Nov 4, 20251,018.351,039.851,001.901,015.201,013.42-0.37%533,970
Nov 3, 2025990.101,023.00990.101,018.951,017.161.91%346,406
Oct 31, 20251,018.001,023.00997.40999.90998.14-1.64%200,692
Oct 30, 20251,015.001,029.001,005.001,016.601,014.81-0.15%336,016
Oct 29, 20251,005.001,025.00986.001,018.101,016.311.23%782,781
Oct 28, 2025941.351,014.90938.051,005.701,003.936.84%3,995,688
Oct 27, 2025905.95946.75890.90941.35939.704.68%325,433
Oct 24, 2025896.50913.50893.80899.30897.720.42%177,895
Oct 23, 2025896.00903.85883.40895.55893.980.07%145,970
Oct 21, 2025882.80898.00882.00894.95893.381.39%32,917
Oct 20, 2025893.55894.10878.45882.65881.10-0.84%142,541
Oct 17, 2025881.10897.65873.20890.10888.541.01%170,823
Oct 16, 2025876.00902.95876.00881.20879.650.62%156,530
Oct 15, 2025876.00879.00867.00875.80874.260.72%56,570
Oct 14, 2025884.30886.75865.55869.55868.02-1.67%85,619
Oct 13, 2025889.85892.00876.50884.30882.75-0.76%80,514