Kirloskar Oil Engines Limited (NSE:KIRLOSENG)
India
· Delayed Price · Currency is INR 1,720.50
+39.50 (2.35%)
Apr 28, 2026, 3:29 PM IST
Kirloskar Oil Engines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,679.10 | 1,740.80 | 1,676.00 | 1,724.40 | 1,724.40 | 2.58% | 534,846 |
| Apr 27, 2026 | 1,616.80 | 1,696.70 | 1,605.00 | 1,681.00 | 1,681.00 | 5.65% | 712,802 |
| Apr 24, 2026 | 1,613.00 | 1,636.60 | 1,571.60 | 1,591.10 | 1,591.10 | -1.19% | 284,221 |
| Apr 23, 2026 | 1,632.00 | 1,676.70 | 1,599.70 | 1,610.30 | 1,610.30 | -1.82% | 362,024 |
| Apr 22, 2026 | 1,655.00 | 1,675.00 | 1,632.40 | 1,640.10 | 1,640.10 | -1.39% | 285,318 |
| Apr 21, 2026 | 1,650.00 | 1,670.00 | 1,630.10 | 1,663.30 | 1,663.30 | 1.43% | 715,060 |
| Apr 20, 2026 | 1,625.00 | 1,687.50 | 1,613.50 | 1,639.90 | 1,639.90 | 1.33% | 620,064 |
| Apr 17, 2026 | 1,609.10 | 1,638.40 | 1,587.00 | 1,618.40 | 1,618.40 | 0.09% | 293,225 |
| Apr 16, 2026 | 1,618.00 | 1,664.00 | 1,584.70 | 1,617.00 | 1,617.00 | 1.25% | 830,781 |
| Apr 15, 2026 | 1,520.00 | 1,613.20 | 1,500.00 | 1,597.00 | 1,597.00 | 7.54% | 1,408,894 |
| Apr 13, 2026 | 1,443.70 | 1,506.30 | 1,414.00 | 1,485.00 | 1,485.00 | 0.80% | 391,848 |
| Apr 10, 2026 | 1,465.10 | 1,495.00 | 1,443.30 | 1,473.20 | 1,473.20 | 1.05% | 514,787 |
| Apr 9, 2026 | 1,479.00 | 1,489.00 | 1,440.60 | 1,457.90 | 1,457.90 | -0.51% | 271,464 |
| Apr 8, 2026 | 1,450.10 | 1,476.60 | 1,420.00 | 1,465.40 | 1,465.40 | 4.80% | 551,883 |
| Apr 7, 2026 | 1,406.80 | 1,410.00 | 1,387.80 | 1,398.30 | 1,398.30 | -1.28% | 137,110 |
| Apr 6, 2026 | 1,381.10 | 1,445.00 | 1,368.90 | 1,416.40 | 1,416.40 | 2.35% | 323,459 |
| Apr 2, 2026 | 1,352.00 | 1,399.90 | 1,320.30 | 1,383.90 | 1,383.90 | 1.24% | 235,129 |
| Apr 1, 2026 | 1,354.40 | 1,412.00 | 1,344.90 | 1,367.00 | 1,367.00 | 2.87% | 306,560 |
| Mar 30, 2026 | 1,321.00 | 1,342.70 | 1,294.00 | 1,328.90 | 1,328.90 | -1.37% | 237,475 |
| Mar 27, 2026 | 1,378.00 | 1,379.60 | 1,329.00 | 1,347.40 | 1,347.40 | -3.23% | 315,399 |
| Mar 25, 2026 | 1,330.00 | 1,400.90 | 1,330.00 | 1,392.40 | 1,392.40 | 4.86% | 221,144 |
| Mar 24, 2026 | 1,309.90 | 1,335.00 | 1,254.90 | 1,327.90 | 1,327.90 | 3.12% | 386,078 |
| Mar 23, 2026 | 1,366.20 | 1,371.00 | 1,275.20 | 1,287.70 | 1,287.70 | -6.46% | 228,162 |
| Mar 20, 2026 | 1,424.80 | 1,442.50 | 1,360.00 | 1,376.70 | 1,376.70 | -3.14% | 284,824 |
| Mar 19, 2026 | 1,424.40 | 1,442.90 | 1,401.40 | 1,421.30 | 1,421.30 | -1.00% | 144,769 |
| Mar 18, 2026 | 1,447.80 | 1,467.90 | 1,434.00 | 1,435.60 | 1,435.60 | -0.42% | 225,472 |
| Mar 17, 2026 | 1,468.00 | 1,468.00 | 1,431.40 | 1,441.60 | 1,441.60 | -1.95% | 232,020 |
| Mar 16, 2026 | 1,449.00 | 1,509.00 | 1,421.50 | 1,470.20 | 1,470.20 | 1.30% | 625,938 |
| Mar 13, 2026 | 1,464.00 | 1,500.50 | 1,427.50 | 1,451.30 | 1,451.30 | -1.20% | 455,691 |
| Mar 12, 2026 | 1,449.10 | 1,494.70 | 1,404.90 | 1,468.90 | 1,468.90 | 1.28% | 375,909 |
| Mar 11, 2026 | 1,449.00 | 1,478.10 | 1,423.20 | 1,450.40 | 1,450.40 | 0.92% | 262,547 |
| Mar 10, 2026 | 1,469.00 | 1,471.60 | 1,419.00 | 1,437.20 | 1,437.20 | -1.21% | 326,954 |
| Mar 9, 2026 | 1,515.00 | 1,519.50 | 1,437.90 | 1,454.80 | 1,454.80 | -3.69% | 551,382 |
| Mar 6, 2026 | 1,476.00 | 1,530.00 | 1,476.00 | 1,510.50 | 1,510.50 | 2.90% | 1,228,733 |
| Mar 5, 2026 | 1,410.00 | 1,474.60 | 1,409.80 | 1,468.00 | 1,468.00 | 3.64% | 722,345 |
| Mar 4, 2026 | 1,376.90 | 1,423.80 | 1,351.90 | 1,416.50 | 1,416.50 | 0.78% | 293,025 |
| Mar 2, 2026 | 1,320.00 | 1,420.60 | 1,265.00 | 1,405.50 | 1,405.50 | 0.88% | 361,536 |
| Feb 27, 2026 | 1,396.30 | 1,400.00 | 1,363.30 | 1,393.20 | 1,393.20 | -0.22% | 217,691 |
| Feb 26, 2026 | 1,407.90 | 1,427.90 | 1,380.10 | 1,396.30 | 1,396.30 | -0.82% | 138,193 |
| Feb 25, 2026 | 1,385.00 | 1,425.00 | 1,385.00 | 1,407.90 | 1,407.90 | 1.08% | 206,060 |
| Feb 24, 2026 | 1,403.00 | 1,417.20 | 1,361.00 | 1,392.80 | 1,392.80 | -0.34% | 150,058 |
| Feb 23, 2026 | 1,420.00 | 1,429.30 | 1,372.30 | 1,397.60 | 1,397.60 | -1.47% | 226,740 |
| Feb 20, 2026 | 1,418.10 | 1,433.50 | 1,407.10 | 1,418.50 | 1,418.50 | -0.27% | 398,662 |
| Feb 19, 2026 | 1,417.00 | 1,433.80 | 1,407.10 | 1,422.30 | 1,419.80 | 0.37% | 377,330 |
| Feb 18, 2026 | 1,430.50 | 1,441.40 | 1,392.00 | 1,417.00 | 1,414.51 | -0.76% | 531,126 |
| Feb 17, 2026 | 1,415.30 | 1,475.50 | 1,406.10 | 1,427.90 | 1,425.39 | 1.13% | 1,177,260 |
| Feb 16, 2026 | 1,386.70 | 1,421.70 | 1,378.80 | 1,412.00 | 1,409.52 | 2.33% | 997,949 |
| Feb 13, 2026 | 1,340.00 | 1,394.40 | 1,330.20 | 1,379.90 | 1,377.47 | 3.21% | 1,586,476 |
| Feb 12, 2026 | 1,350.00 | 1,434.90 | 1,285.00 | 1,337.00 | 1,334.65 | 0.94% | 5,063,114 |
| Feb 11, 2026 | 1,276.00 | 1,328.90 | 1,242.30 | 1,324.60 | 1,322.27 | 4.74% | 700,220 |
| Feb 10, 2026 | 1,233.00 | 1,272.80 | 1,205.00 | 1,264.70 | 1,262.48 | 3.79% | 290,173 |
| Feb 9, 2026 | 1,177.90 | 1,223.50 | 1,177.90 | 1,218.50 | 1,216.36 | 4.09% | 192,335 |
| Feb 6, 2026 | 1,190.90 | 1,194.80 | 1,153.00 | 1,170.60 | 1,168.54 | -2.27% | 176,666 |
| Feb 5, 2026 | 1,229.30 | 1,234.20 | 1,193.10 | 1,197.80 | 1,195.69 | -2.56% | 93,526 |
| Feb 4, 2026 | 1,186.30 | 1,249.00 | 1,162.30 | 1,229.30 | 1,227.14 | 4.09% | 209,441 |
| Feb 3, 2026 | 1,213.60 | 1,213.60 | 1,142.00 | 1,181.00 | 1,178.92 | 2.49% | 519,583 |
| Feb 2, 2026 | 1,140.40 | 1,156.30 | 1,101.30 | 1,152.30 | 1,150.27 | 1.04% | 113,724 |
| Feb 1, 2026 | 1,179.80 | 1,179.90 | 1,105.00 | 1,140.40 | 1,138.40 | -2.86% | 79,810 |
| Jan 30, 2026 | 1,118.00 | 1,180.00 | 1,107.10 | 1,174.00 | 1,171.94 | 4.96% | 345,263 |
| Jan 29, 2026 | 1,117.80 | 1,131.50 | 1,077.50 | 1,118.50 | 1,116.53 | 0.48% | 169,953 |
| Jan 28, 2026 | 1,102.00 | 1,118.00 | 1,094.40 | 1,113.20 | 1,111.24 | 1.38% | 114,170 |
| Jan 27, 2026 | 1,100.00 | 1,114.00 | 1,073.50 | 1,098.00 | 1,096.07 | 0.35% | 198,648 |
| Jan 23, 2026 | 1,117.70 | 1,127.50 | 1,090.60 | 1,094.20 | 1,092.28 | -1.70% | 108,071 |
| Jan 22, 2026 | 1,115.00 | 1,128.90 | 1,095.50 | 1,113.10 | 1,111.14 | 0.92% | 92,210 |
| Jan 21, 2026 | 1,085.00 | 1,118.90 | 1,058.50 | 1,103.00 | 1,101.06 | 0.36% | 253,919 |
| Jan 20, 2026 | 1,132.00 | 1,133.30 | 1,086.80 | 1,099.00 | 1,097.07 | -2.90% | 259,823 |
| Jan 19, 2026 | 1,162.00 | 1,162.80 | 1,123.50 | 1,131.80 | 1,129.81 | -3.29% | 144,038 |
| Jan 16, 2026 | 1,171.80 | 1,192.00 | 1,160.00 | 1,170.30 | 1,168.24 | 0.31% | 142,761 |
| Jan 14, 2026 | 1,150.00 | 1,172.10 | 1,138.90 | 1,166.70 | 1,164.65 | 1.39% | 154,265 |
| Jan 13, 2026 | 1,135.50 | 1,160.10 | 1,124.50 | 1,150.70 | 1,148.68 | 2.20% | 163,316 |
| Jan 12, 2026 | 1,140.00 | 1,140.00 | 1,104.10 | 1,125.90 | 1,123.92 | -2.68% | 414,171 |
| Jan 9, 2026 | 1,173.20 | 1,204.50 | 1,150.10 | 1,156.90 | 1,154.87 | -2.07% | 185,389 |
| Jan 8, 2026 | 1,221.50 | 1,238.00 | 1,172.10 | 1,181.30 | 1,179.22 | -3.29% | 234,112 |
| Jan 7, 2026 | 1,247.00 | 1,265.30 | 1,209.40 | 1,221.50 | 1,219.35 | -2.02% | 365,285 |
| Jan 6, 2026 | 1,254.00 | 1,273.80 | 1,242.00 | 1,246.70 | 1,244.51 | -0.61% | 196,543 |
| Jan 5, 2026 | 1,260.00 | 1,278.50 | 1,240.00 | 1,254.30 | 1,252.10 | -0.54% | 271,889 |
| Jan 2, 2026 | 1,237.40 | 1,269.00 | 1,215.20 | 1,261.10 | 1,258.88 | 2.49% | 711,370 |
| Jan 1, 2026 | 1,224.00 | 1,257.60 | 1,206.30 | 1,230.50 | 1,228.34 | 0.96% | 372,204 |
| Dec 31, 2025 | 1,221.10 | 1,226.00 | 1,203.20 | 1,218.80 | 1,216.66 | -0.45% | 150,581 |
| Dec 30, 2025 | 1,216.10 | 1,231.10 | 1,201.00 | 1,224.30 | 1,222.15 | 0.16% | 239,156 |
| Dec 29, 2025 | 1,269.80 | 1,269.80 | 1,203.10 | 1,222.40 | 1,220.25 | -3.73% | 513,192 |
| Dec 26, 2025 | 1,263.60 | 1,275.00 | 1,243.30 | 1,269.80 | 1,267.57 | 0.49% | 231,331 |
| Dec 24, 2025 | 1,290.10 | 1,296.00 | 1,259.00 | 1,263.60 | 1,261.38 | -2.67% | 194,350 |
| Dec 23, 2025 | 1,309.00 | 1,327.60 | 1,281.10 | 1,298.30 | 1,296.02 | -1.04% | 492,681 |
| Dec 22, 2025 | 1,258.30 | 1,329.00 | 1,255.40 | 1,311.90 | 1,309.59 | 5.39% | 1,856,879 |
| Dec 19, 2025 | 1,280.00 | 1,294.20 | 1,240.00 | 1,244.80 | 1,242.61 | -3.16% | 606,280 |
| Dec 18, 2025 | 1,254.90 | 1,303.30 | 1,214.70 | 1,285.40 | 1,283.14 | 0.31% | 1,626,968 |
| Dec 17, 2025 | 1,237.00 | 1,290.00 | 1,212.90 | 1,281.40 | 1,279.15 | 4.43% | 4,793,330 |
| Dec 16, 2025 | 1,136.10 | 1,263.70 | 1,136.10 | 1,227.10 | 1,224.94 | 8.01% | 4,788,476 |
| Dec 15, 2025 | 1,144.60 | 1,163.00 | 1,125.60 | 1,136.10 | 1,134.10 | -0.74% | 133,584 |
| Dec 12, 2025 | 1,110.00 | 1,148.90 | 1,109.60 | 1,144.60 | 1,142.59 | 2.54% | 165,950 |
| Dec 11, 2025 | 1,112.40 | 1,126.50 | 1,097.40 | 1,116.30 | 1,114.34 | 0.34% | 80,137 |
| Dec 10, 2025 | 1,124.90 | 1,144.70 | 1,102.30 | 1,112.50 | 1,110.54 | -0.97% | 171,757 |
| Dec 9, 2025 | 1,098.80 | 1,140.00 | 1,078.10 | 1,123.40 | 1,121.43 | 2.43% | 456,314 |
| Dec 8, 2025 | 1,130.00 | 1,154.00 | 1,091.50 | 1,096.80 | 1,094.87 | -3.01% | 450,111 |
| Dec 5, 2025 | 1,159.00 | 1,162.40 | 1,116.30 | 1,130.80 | 1,128.81 | -2.94% | 474,065 |
| Dec 4, 2025 | 1,085.80 | 1,180.00 | 1,083.30 | 1,165.10 | 1,163.05 | 7.36% | 3,030,054 |
| Dec 3, 2025 | 1,119.20 | 1,172.00 | 1,068.30 | 1,085.20 | 1,083.29 | -2.55% | 1,021,637 |
| Dec 2, 2025 | 1,123.60 | 1,127.50 | 1,105.00 | 1,113.60 | 1,111.64 | -0.40% | 84,817 |
| Dec 1, 2025 | 1,138.50 | 1,155.80 | 1,114.30 | 1,118.10 | 1,116.13 | -0.60% | 205,892 |