Kirl. Brothers

Kirloskar Brothers Ltd Historical Data

NSEBSE

₹1,561.4

(0.88%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

21/02/2026

To Date

21/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	1,640	1,651.8	1,622	1,642.4	4,649	5,97,96,768.2	16,290
19-Feb-2026	1,650	1,650	1,585	1,603.8	3,507	4,99,79,108.9	13,331
20-Feb-2026	1,591	1,610	1,587	1,599.2	2,862	3,20,11,799.8	7,704
23-Feb-2026	1,603.9	1,645.8	1,591.4	1,616.2	6,273	7,12,85,835.4	14,411
24-Feb-2026	1,604.5	1,618	1,560	1,565.4	7,443	7,77,66,205.9	22,938
25-Feb-2026	1,569.3	1,603	1,561.1	1,578	4,175	4,06,02,369.8	10,052
26-Feb-2026	1,570	1,615	1,568.9	1,593.4	5,384	5,30,15,384.6	12,155
27-Feb-2026	1,593.6	1,609.8	1,561	1,582.8	11,032	12,69,30,696	15,633
02-Mar-2026	1,485	1,563.2	1,485	1,534.1	11,323	8,16,51,820.5	21,471
04-Mar-2026	1,525	1,525	1,476.4	1,492.1	8,813	7,36,68,403.5	23,471
05-Mar-2026	1,494	1,514.8	1,475	1,493.9	5,890	4,86,69,264.5	12,657
06-Mar-2026	1,546.2	1,672	1,490.1	1,645.7	1,43,298	5,06,63,85,309.5	1,44,199
09-Mar-2026	1,582	1,609.9	1,540.4	1,570.5	21,481	34,63,80,240.8	37,401
10-Mar-2026	1,581	1,587.9	1,557.5	1,575.7	9,344	11,75,61,480.3	20,502
11-Mar-2026	1,600	1,648.8	1,582.3	1,592.6	23,630	37,22,29,628	40,758
12-Mar-2026	1,570	1,607.7	1,534.2	1,590	9,519	10,45,10,869.4	16,004
13-Mar-2026	1,570	1,586.7	1,510	1,520.2	6,985	7,25,03,370.5	17,431
16-Mar-2026	1,509.1	1,529.9	1,469.5	1,518.4	11,154	8,16,66,787.2	15,299
17-Mar-2026	1,500.1	1,534.9	1,498.1	1,517.8	7,283	8,97,55,023.4	31,914
18-Mar-2026	1,517.6	1,600	1,509.9	1,577.3	10,168	11,48,44,101.2	24,807
19-Mar-2026	1,568.6	1,578.2	1,538.5	1,547.8	8,706	9,61,20,342.4	24,199

Kirl. Brothers: Related NEWS

No Record Found

Invest wise with Expert advice