Kirl. Brothers

Kirloskar Brothers Ltd Historical Data

NSEBSE

₹1,954.2

(-0.74%)

Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/08/2025

To Date

28/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	2,002.5	2,016.9	1,971.6	1,985.8	9,427	13,24,81,359.7	29,162
29-Aug-2025	1,980	1,994.4	1,935	1,941.6	6,531	8,03,02,864.3	13,296
01-Sep-2025	1,950	2,009	1,931.6	1,976.1	7,859	8,05,90,814	13,394
02-Sep-2025	1,982	2,016.5	1,970	2,008	8,637	8,90,06,801.5	17,596
03-Sep-2025	2,008	2,053	1,990.4	2,040.8	8,336	13,09,65,248.8	26,869
04-Sep-2025	2,052	2,059.9	2,009.2	2,018.5	6,830	7,60,51,183.9	16,604
05-Sep-2025	2,030.5	2,031.4	1,972	1,994.4	8,694	10,65,97,666.3	24,184
08-Sep-2025	1,994.4	2,017.1	1,967.9	1,977.6	6,204	7,29,62,315.5	19,159
09-Sep-2025	2,000	2,007.2	1,964	1,968.3	5,426	6,17,73,404.6	12,933
10-Sep-2025	1,968.3	2,001	1,965.8	1,971.4	4,531	5,80,79,854.1	13,153
11-Sep-2025	1,970	2,005.6	1,969.9	1,980.7	6,018	6,28,95,531	14,293
12-Sep-2025	1,992.5	2,020.9	1,975	1,977.8	7,584	7,73,29,956.5	15,863
15-Sep-2025	1,967	1,996	1,951	1,987.2	8,348	9,13,09,955.7	21,213
16-Sep-2025	1,996	2,098	1,983.6	2,040.6	34,284	60,21,27,943.5	65,670
17-Sep-2025	2,060.9	2,090	2,031.5	2,082.3	11,508	16,80,98,280.1	35,063
18-Sep-2025	2,101	2,115	2,064	2,074.6	8,237	14,64,13,563.1	35,146
19-Sep-2025	2,076	2,083.2	2,044	2,054.6	8,726	15,01,08,809.1	45,023
22-Sep-2025	2,054	2,105	2,009.2	2,018	14,789	20,60,22,456.8	52,627
23-Sep-2025	2,023.7	2,031.1	1,976.9	1,985.2	6,950	6,87,49,280.7	14,517
24-Sep-2025	1,996.8	2,008	1,970.7	1,982.1	6,024	6,44,20,595.6	11,123
25-Sep-2025	1,994	2,016	1,965.6	1,968.8	5,528	5,63,75,733.6	12,410

Kirl. Brothers: Related NEWS

No Record Found

Invest wise with Expert advice