Kirl. Brothers

Kirloskar Brothers Ltd Historical Data

NSEBSE

₹2,018.7

(-0.75%)

Aug 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/07/2025

To Date

27/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jul-2025	1,987.9	2,007.8	1,920	1,926.7	13,777	19,42,62,773.4	32,857
29-Jul-2025	1,938.2	1,958.4	1,905	1,938.4	18,343	26,11,53,711	25,791
30-Jul-2025	1,954.6	1,954.6	1,915.1	1,922.2	7,478	10,63,72,588.1	20,637
31-Jul-2025	1,910.1	2,023	1,880	1,970.9	35,732	72,67,04,656.3	81,904
01-Aug-2025	1,972.8	2,006.7	1,842	1,867.1	24,246	44,63,19,304.7	50,690
04-Aug-2025	1,860	1,882.5	1,802	1,857.8	23,769	36,72,55,986.2	55,973
05-Aug-2025	1,869	1,878.9	1,845.2	1,866.2	11,656	14,60,17,118.2	23,730
06-Aug-2025	1,871	1,893.2	1,856.3	1,871.4	12,933	18,25,66,026.9	31,725
07-Aug-2025	1,879	1,999.2	1,879	1,965.3	1,00,938	2,80,94,63,039.3	91,587
08-Aug-2025	1,888	1,954	1,885.6	1,890.8	16,889	29,30,65,917.7	49,223
11-Aug-2025	1,890	1,903.4	1,857.1	1,873.7	9,728	14,34,33,208.2	30,052
12-Aug-2025	1,878.5	1,897.4	1,862.2	1,878.5	7,848	11,64,34,253.7	29,546
13-Aug-2025	1,880	1,903	1,875	1,892.4	5,766	6,67,13,195.1	14,967
14-Aug-2025	1,907.8	1,907.8	1,880	1,887.4	6,103	8,07,20,688.6	17,781
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

Kirl. Brothers: Related NEWS

No Record Found

Invest wise with Expert advice