Kirl. Brothers

Kirloskar Brothers Ltd Historical Data

NSEBSE

₹1,620.4

(2.67%)

Dec 12, 2025|01:49:59 PM

Invest wise with Expert advice

From Date

12/11/2025

To Date

12/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
21-Nov-2025	1,732	1,735.6	1,699	1,702.3	5,126	4,71,69,134.5	13,572
24-Nov-2025	1,695.5	1,750.1	1,655	1,730.5	7,332	9,54,71,454.5	30,788
25-Nov-2025	1,742	1,742	1,676	1,680.7	9,800	9,91,75,647.9	18,933
26-Nov-2025	1,687	1,725	1,674.2	1,707.5	5,783	5,23,21,155.8	8,520
27-Nov-2025	1,720	1,721.7	1,680	1,687.2	5,064	4,74,08,143.6	14,977
28-Nov-2025	1,687.2	1,699	1,680	1,690.3	3,850	2,68,90,073.7	6,795
01-Dec-2025	1,690.3	1,707.7	1,675.5	1,685.5	4,119	3,21,48,242.6	10,296
02-Dec-2025	1,687.2	1,691.4	1,653.5	1,660	7,618	5,00,89,010.4	13,821
03-Dec-2025	1,664.2	1,666.8	1,634.5	1,639	5,027	3,67,28,767.1	8,953
04-Dec-2025	1,639	1,663	1,630	1,633.3	6,078	4,44,59,076.4	10,414
05-Dec-2025	1,633.2	1,636.2	1,584	1,595.5	6,382	5,20,25,518.4	15,332
08-Dec-2025	1,594	1,600	1,530.7	1,537.5	8,645	6,33,59,918.7	20,719
09-Dec-2025	1,537.5	1,629	1,512.5	1,611.5	11,293	10,69,07,687.5	24,695
10-Dec-2025	1,611.5	1,615	1,551.2	1,561.9	6,058	4,76,14,703.9	12,256
11-Dec-2025	1,561.9	1,590.1	1,543.8	1,578.2	5,120	3,49,46,009.7	8,407

Kirl. Brothers: Related NEWS

No Record Found

Invest wise with Expert advice