Kirl. Brothers

Kirloskar Brothers Ltd Historical Data

NSEBSE

₹1,863.7

(-0.13%)

Aug 6, 2025|11:29:59 AM

Invest wise with Expert advice

From Date

06/07/2025

To Date

06/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jul-2025	2,325	2,387.8	2,280.1	2,314.1	15,311	69,58,15,059.5	59,400
08-Jul-2025	2,298	2,342.4	2,185	2,196.9	22,067	63,50,02,296.8	84,552
09-Jul-2025	2,216.1	2,257.8	2,196	2,237.4	27,753	59,86,23,960.8	43,961
10-Jul-2025	2,250	2,275.5	2,213.8	2,257.6	23,578	51,59,43,015	51,174
11-Jul-2025	2,268.5	2,287.7	2,160	2,193.8	23,201	50,24,37,384.2	54,563
14-Jul-2025	2,170.1	2,198	2,142.1	2,153.6	19,932	39,74,64,295.3	53,940
15-Jul-2025	2,168.7	2,248.5	2,125	2,214	29,632	73,27,99,215.7	51,915
16-Jul-2025	2,219	2,237	2,187	2,223	18,528	42,61,68,050.6	36,843
17-Jul-2025	2,241.4	2,257.9	2,172.2	2,195.4	22,686	60,82,83,225.4	45,935
18-Jul-2025	2,179.9	2,201.1	2,112.5	2,126	18,331	40,87,65,531.5	55,733
21-Jul-2025	2,126.1	2,128.9	2,060.5	2,091.5	21,457	32,85,24,705.8	46,702
22-Jul-2025	2,102	2,136.1	2,072.1	2,084.4	12,933	25,42,91,993.7	28,363
23-Jul-2025	2,089	2,099.8	2,056.4	2,069.5	10,128	18,52,39,107	28,669
24-Jul-2025	2,079	2,090	2,032.6	2,040.6	9,404	16,59,47,563.6	34,475
25-Jul-2025	2,035	2,071.9	1,970	1,980.5	12,964	20,37,75,260.7	34,484
28-Jul-2025	1,987.9	2,007.8	1,920	1,926.7	13,777	19,42,62,773.4	32,857
29-Jul-2025	1,938.2	1,958.4	1,905	1,938.4	18,343	26,11,53,711	25,791
30-Jul-2025	1,954.6	1,954.6	1,915.1	1,922.2	7,478	10,63,72,588.1	20,637
31-Jul-2025	1,910.1	2,023	1,880	1,970.9	35,732	72,67,04,656.3	81,904
01-Aug-2025	1,972.8	2,006.7	1,842	1,867.1	24,246	44,63,19,304.7	50,690
04-Aug-2025	1,860	1,882.5	1,802	1,857.8	23,769	36,72,55,986.2	55,973
05-Aug-2025	1,869	1,878.9	1,845.2	1,866.2	11,656	14,60,17,118.2	23,730

Kirl. Brothers: Related NEWS

No Record Found

Invest wise with Expert advice