Kirl. Brothers

Kirloskar Brothers Ltd Historical Data

NSEBSE

₹2,040.6

(2.69%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	1,910.4	1,910.5	1,857.1	1,887	7,631	11,33,23,155.8	27,387
19-Aug-2025	1,907	1,953.7	1,888	1,946.7	12,161	21,01,64,051.7	37,680
20-Aug-2025	1,946.7	1,989	1,940.1	1,969	11,785	16,92,69,667.9	31,596
21-Aug-2025	1,978.8	2,004.8	1,960.5	1,987.2	7,818	13,26,13,037.5	31,030
22-Aug-2025	1,990.4	2,005	1,934	1,943.1	12,440	15,52,78,759.3	30,096
25-Aug-2025	1,964.9	2,075	1,960.9	2,034	63,293	1,07,23,58,084	73,508
26-Aug-2025	2,019.9	2,029	1,965.9	2,018.7	26,506	44,48,61,338.1	36,822
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

Kirl. Brothers: Related NEWS

No Record Found

Invest wise with Expert advice