Kilburn Engg.

Kilburn Engineering Ltd Historical Data

NSEBSE

₹569.6

(-0.89%)

Oct 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/09/2025

To Date

03/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Sep-2025	549	554	521.6	545.45	1,828	4,95,74,728	25,437
05-Sep-2025	546.1	550	541	545	1,071	10,10,15,606	68,983
08-Sep-2025	541	550.75	532	540.4	1,868	6,31,51,948	46,374
09-Sep-2025	542.25	547	540	542.95	765	1,59,18,579	20,907
10-Sep-2025	546.8	546.85	535	542.05	1,024	6,76,95,388	1,13,753
11-Sep-2025	542.1	548.95	541.55	542.3	842	3,51,85,583	8,542
12-Sep-2025	542.3	546.55	525.1	540	1,426	2,34,74,191	22,956
15-Sep-2025	543.5	544.85	531.3	539.75	1,028	2,32,68,099	32,990
16-Sep-2025	537.9	543.2	531.3	540.25	836	1,12,90,248	13,452
17-Sep-2025	540.25	544.8	537	539.95	1,184	91,61,060	10,476
18-Sep-2025	544	544	533	541.95	750	3,50,21,174	10,422
19-Sep-2025	537.5	555	536.15	552.85	1,261	3,02,22,303	41,666
22-Sep-2025	553.65	558.55	545.25	554.05	1,287	1,66,98,541	19,881
23-Sep-2025	558.75	559	543.95	550.65	1,380	6,63,27,885	63,301
24-Sep-2025	546.1	555	546	553.05	1,351	2,87,14,922	37,120
25-Sep-2025	554.9	571.7	550.3	566.25	3,890	16,83,60,374	1,85,269
26-Sep-2025	561	566.8	545.25	559.85	1,484	2,00,50,427	19,359
29-Sep-2025	559.85	584.95	555.15	579.55	2,148	3,10,15,282	38,851
30-Sep-2025	579	618.4	573.3	590.05	3,521	9,34,62,070	1,06,708
01-Oct-2025	592	600	566.2	574.7	2,510	2,84,55,640	30,549
03-Oct-2025	574.7	577.05	562.5	569.6	1,911	2,36,99,728	25,905

Kilburn Engg.: Related NEWS

No Record Found

Invest wise with Expert advice