Kirl. Brothers

Kirloskar Brothers Ltd Historical Data

NSEBSE

₹1,707

(-1.85%)

Nov 21, 2025|12:39:22 PM

Invest wise with Expert advice

From Date

21/10/2025

To Date

21/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	1,965	1,979.7	1,922	1,931.7	5,412	5,84,38,810	15,677
24-Oct-2025	1,933	1,948.7	1,918	1,926.1	4,304	3,79,49,487.2	7,652
27-Oct-2025	1,920.9	1,962.4	1,885.5	1,891.7	10,562	10,69,64,445.4	27,714
28-Oct-2025	1,892	1,966.2	1,892	1,929.8	14,384	16,06,25,064.7	23,803
29-Oct-2025	1,922.2	1,943.3	1,904.2	1,910.7	4,360	5,01,07,970.3	11,249
30-Oct-2025	1,910.7	1,935.1	1,902	1,906.3	5,548	5,69,48,061	11,649
31-Oct-2025	1,914.2	1,933.3	1,866.6	1,874.5	9,518	11,30,11,381.5	26,517
03-Nov-2025	1,887	1,900	1,837	1,892	9,623	11,76,07,302	23,572
04-Nov-2025	1,861	1,899	1,831	1,861.5	10,474	15,97,39,192.8	26,857
06-Nov-2025	1,869.2	1,875.1	1,780	1,802.7	8,314	11,14,41,292.1	32,965
07-Nov-2025	1,815	1,815	1,699.9	1,715.2	19,140	21,41,13,895.3	64,591
10-Nov-2025	1,728.4	1,730	1,685.6	1,693.4	10,040	8,98,46,172.8	24,976
11-Nov-2025	1,693.4	1,717	1,670.2	1,704.8	9,067	7,79,40,615.3	13,838
12-Nov-2025	1,711.3	1,807	1,681	1,760.2	26,845	34,14,29,262.1	50,221
13-Nov-2025	1,767	1,777	1,720	1,734.1	12,158	10,70,78,539.4	26,108
14-Nov-2025	1,734	1,763.5	1,725	1,732.9	9,702	6,43,79,689.2	14,853
17-Nov-2025	1,734.1	1,789.5	1,733.4	1,764.9	11,641	8,92,78,906.5	24,728
18-Nov-2025	1,768.4	1,772.2	1,731.2	1,744.7	7,652	5,93,32,355.5	16,798
19-Nov-2025	1,743	1,758	1,734.7	1,752	7,671	4,90,15,950.5	13,075
20-Nov-2025	1,752	1,769.4	1,735	1,739.1	4,307	3,77,15,746.3	10,991

Kirl. Brothers: Related NEWS

No Record Found

Invest wise with Expert advice