Kirl. Brothers

Kirloskar Brothers Ltd Historical Data

NSEBSE

₹1,750.2

(-2.91%)

Nov 7, 2025|12:49:57 PM

Invest wise with Expert advice

From Date

07/10/2025

To Date

07/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	1,971	1,990	1,955.3	1,965	5,114	4,75,80,190.8	7,698
09-Oct-2025	1,994	1,994	1,935.5	1,948.4	6,323	6,49,95,851.1	11,601
10-Oct-2025	1,959.9	1,962.7	1,937	1,946.1	4,560	4,96,47,607.6	9,743
13-Oct-2025	1,960	1,967.5	1,930	1,956	5,675	8,72,71,985.3	27,523
14-Oct-2025	1,980	1,986.2	1,957	1,970.1	6,343	9,60,19,105.9	29,759
15-Oct-2025	1,995	1,995	1,944	1,967.8	8,217	10,67,29,017.3	18,545
16-Oct-2025	1,990	1,990	1,953.9	1,965	6,331	5,34,40,354.4	11,220
17-Oct-2025	1,975	1,984.9	1,955.3	1,973	5,082	7,58,01,336.1	23,595
20-Oct-2025	1,974.8	1,987	1,960.1	1,974.6	4,429	4,74,77,199.4	12,270
21-Oct-2025	1,974.6	1,983.7	1,965	1,970.5	865	95,24,067.7	2,863
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

Kirl. Brothers: Related NEWS

No Record Found

Invest wise with Expert advice