Kirl. Brothers

Kirloskar Brothers Ltd Historical Data

NSEBSE

₹2,196.3

(-0.80%)

Jul 16, 2025|10:14:59 AM

Invest wise with Expert advice

From Date

16/06/2025

To Date

16/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Jun-2025	1,827	1,838.9	1,778.4	1,822.1	9,196	9,21,57,983.6	19,111
17-Jun-2025	1,814.6	1,846	1,792.2	1,800	9,414	9,40,97,860.4	18,636
18-Jun-2025	1,800	1,818.9	1,773	1,801.7	6,471	6,54,57,892.3	13,500
19-Jun-2025	1,801.7	1,844	1,791	1,804.6	10,106	10,59,87,637.6	22,528
20-Jun-2025	1,796.6	1,822.9	1,776.1	1,801.2	15,099	17,64,55,077.1	53,532
23-Jun-2025	1,785	1,940	1,785	1,922.6	38,734	65,03,07,388	72,091
24-Jun-2025	1,923.2	1,940	1,846	1,857.4	18,954	22,26,50,989	46,250
25-Jun-2025	1,860.3	2,228	1,860.3	2,161	2,11,767	9,03,15,05,975.3	3,15,263
26-Jun-2025	2,181	2,221	2,090.1	2,135.8	91,102	2,92,32,40,075.5	1,24,117
27-Jun-2025	2,163	2,475	2,125	2,327.8	2,03,715	7,62,30,29,889.8	3,20,318
30-Jun-2025	2,300	2,390.2	2,253.8	2,357.4	1,20,970	3,77,09,67,873.4	1,36,806
01-Jul-2025	2,345	2,373	2,300	2,319.1	22,816	75,70,87,257.1	52,401
02-Jul-2025	2,308.5	2,311	2,184.2	2,209.7	23,584	72,14,58,922.2	79,563
03-Jul-2025	2,217.9	2,289	2,170.5	2,242.6	23,830	92,86,26,363.8	63,186
04-Jul-2025	2,226.3	2,420	2,221	2,333	60,692	2,51,16,16,924.6	1,40,400
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

Kirl. Brothers: Related NEWS

No Record Found

Invest wise with Expert advice