KIRLOSENG Historical Share Price Data
Kirloskar Oil Engines Ltd Share Price
KIRLOSENG
CMP as on 25-Apr-24 4:03
₹ 954
₹ 954
0.80 | 0.08%
Open
₹ 965
₹ 965
Turnover(lac)
₹ 1,533
₹ 1,533
Prev. Close
₹ 953.25
₹ 953.25
Day's Vol (shares)
₹ 160,727
₹ 160,727
Day's Vol (shares)
₹ 941.00 ₹ 968.00
CMP as on 25-Apr-24 4:01
₹ 959
₹ 959
6.30 | 0.66%
Open
₹ 972
₹ 972
Turnover(lac)
₹ 62
₹ 62
Prev. Close
₹ 952.90
₹ 952.90
Day's Vol (shares)
₹ 6,501
₹ 6,501
Day's Vol (shares)
₹ 940.55 ₹ 971.60
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 866 | 866.15 | 842.05 | 852.25 | 13581 | 58312105.1 | 34707 | 24.10 | -13.75 |
27-Mar-2024 | 855.6 | 878.85 | 850 | 860.75 | 34055 | 337546663.75 | 257896 | 28.85 | 5.15 |
28-Mar-2024 | 860.75 | 895.45 | 856 | 859.45 | 35298 | 441202936.2 | 236251 | 39.45 | -1.30 |
01-Apr-2024 | 859.45 | 898.9 | 855.05 | 887.85 | 13832 | 98193264.05 | 61467 | 43.85 | 28.40 |
02-Apr-2024 | 888.05 | 916.9 | 874 | 901.8 | 24482 | 368765600 | 264386 | 42.90 | 13.75 |
03-Apr-2024 | 901.8 | 917 | 881.2 | 888.2 | 17814 | 137202622.25 | 73454 | 35.80 | -13.60 |
04-Apr-2024 | 894.05 | 930 | 894.05 | 904.7 | 15820 | 156037800.1 | 94884 | 35.95 | 10.65 |
05-Apr-2024 | 916 | 916 | 882.05 | 897.95 | 16671 | 184112792.8 | 107812 | 33.95 | -18.05 |
08-Apr-2024 | 898 | 907.85 | 887.95 | 899.75 | 17005 | 293601407.55 | 272657 | 19.90 | 1.75 |
09-Apr-2024 | 900 | 907 | 863.3 | 889.25 | 18070 | 293204585.5 | 151161 | 43.70 | -10.75 |
10-Apr-2024 | 884.6 | 900 | 874 | 891.95 | 16265 | 180435662.3 | 131456 | 26.00 | 7.35 |
12-Apr-2024 | 897.05 | 903.05 | 877.55 | 883.8 | 11445 | 80173205.7 | 50693 | 25.50 | -13.25 |
15-Apr-2024 | 850.55 | 890.75 | 845 | 867.35 | 26260 | 192555520.6 | 222150 | 45.75 | 16.80 |
16-Apr-2024 | 864 | 907 | 848 | 894.85 | 21935 | 345431328.65 | 230871 | 59.00 | 30.85 |
18-Apr-2024 | 892.65 | 904 | 881.6 | 893.05 | 18687 | 141058425.55 | 81285 | 22.40 | 0.40 |
19-Apr-2024 | 893.05 | 894.95 | 871.05 | 885.2 | 12146 | 84091722.3 | 58612 | 23.90 | -7.85 |
22-Apr-2024 | 892.4 | 949.95 | 885.65 | 935.5 | 31451 | 495432684.65 | 303802 | 64.30 | 43.10 |
23-Apr-2024 | 952 | 964.8 | 933.85 | 941.9 | 24186 | 281859261.15 | 142722 | 30.95 | -10.10 |
24-Apr-2024 | 945 | 958.95 | 935.05 | 953.25 | 10062 | 103248332.6 | 55980 | 23.90 | 8.25 |