Kirloskar Oil

Kirloskar Oil Engines Ltd Historical Data

NSEBSE

₹893.5

(-2.50%)

Sep 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/08/2025

To Date

03/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-Aug-2025	880	890.7	859.2	865.1	8,200	8,92,89,616.35	38,062
06-Aug-2025	875	943.45	869.75	919.5	1,59,031	4,24,09,51,751.4	3,57,744
07-Aug-2025	914	917	883.95	910.8	25,059	44,61,51,759.35	1,31,817
08-Aug-2025	909.45	919.05	896.8	904.85	15,567	26,56,43,698.35	1,61,313
11-Aug-2025	905	915.8	898	912.25	11,742	39,32,86,775	3,55,365
12-Aug-2025	910.65	914.4	888.35	896.2	18,214	21,52,66,076.4	1,49,599
13-Aug-2025	898.2	922	891.2	905	18,396	22,34,10,480.6	1,10,512
14-Aug-2025	905	919.75	898.7	902.5	13,172	19,12,07,730.45	1,18,349
18-Aug-2025	911.8	952.2	908.05	944.1	20,253	43,89,69,124.75	2,21,125
19-Aug-2025	952	978	940	961.3	44,596	93,00,28,447.85	2,95,386
20-Aug-2025	968.2	972	950.2	961.2	15,941	30,49,63,182.4	1,08,308
21-Aug-2025	969	969	931.3	946.85	11,153	23,74,29,813	1,31,393
22-Aug-2025	943.95	966.6	936	948.9	10,362	18,69,93,553.6	99,623
25-Aug-2025	948.9	988	948.15	976.7	44,023	85,51,18,051.6	2,78,748
26-Aug-2025	978	981.8	915.1	923.6	31,403	52,73,20,964.5	2,58,530
28-Aug-2025	910	917.95	894.25	900.2	17,822	19,83,50,509.9	91,969
29-Aug-2025	895	909.2	895	898.45	11,212	13,74,86,858.85	65,930
01-Sep-2025	896	919	892.4	916.4	14,336	17,53,55,803.1	1,11,138
02-Sep-2025	919.95	940.25	912.05	916.4	14,275	19,06,56,416.15	80,101
03-Sep-2025	910	911.85	870.95	893.5	46,332	63,66,51,643.65	2,82,702

Kirloskar Oil: Related NEWS

No Record Found

Invest wise with Expert advice