Kirl. Brothers

Kirloskar Brothers Ltd Historical Data

NSEBSE

₹1,601.8

(-0.93%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/11/2025

To Date

27/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
12-Dec-2025	1,594.8	1,656.5	1,583.6	1,641.8	9,519	7,91,13,733.7	17,883
15-Dec-2025	1,641.8	1,712	1,622	1,699	12,476	12,59,34,098.5	24,561
16-Dec-2025	1,702	1,758.5	1,637	1,647.4	25,702	34,57,70,078.7	63,032
17-Dec-2025	1,654.2	1,659.5	1,627	1,646.2	7,712	34,44,34,420.7	1,73,125
18-Dec-2025	1,635.7	1,637.8	1,590.1	1,603.9	6,425	6,57,87,376.9	16,038
19-Dec-2025	1,604	1,656	1,603	1,645.4	6,946	8,62,36,858.9	25,099
22-Dec-2025	1,635	1,655.9	1,625.3	1,640	10,492	12,27,86,016.9	32,959
23-Dec-2025	1,642.6	1,650	1,613	1,620	5,428	5,08,32,716.5	12,685
24-Dec-2025	1,620	1,642.8	1,602	1,616.8	5,103	5,43,98,097.1	12,334
26-Dec-2025	1,616	1,647.7	1,600	1,601.8	6,157	5,54,10,687	15,171

Kirl. Brothers: Related NEWS

No Record Found

Invest wise with Expert advice