Kirloskar Oil

Kirloskar Oil Engines Ltd Historical Data

NSEBSE

₹931.2

(4.71%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Sep-2025	905.1	905.3	871.65	880.2	17,858	26,10,98,133.3	1,71,022
05-Sep-2025	885	885	862	866.5	13,857	22,71,46,492.3	1,29,184
08-Sep-2025	866.5	871.3	855.8	863.1	15,083	14,34,45,993.95	91,851
09-Sep-2025	863.1	878.35	861	863	9,630	11,39,74,797.65	49,421
10-Sep-2025	870	897	864.65	888.1	18,338	30,73,75,460.15	1,38,845
11-Sep-2025	891	894.95	880	881.95	11,041	10,58,71,867.85	67,126
12-Sep-2025	890	891.45	879.35	886.3	10,846	11,55,40,287.25	68,194
15-Sep-2025	891.55	899.95	887	889.35	6,858	7,66,52,863.55	44,091
16-Sep-2025	888.45	970	888.45	931.2	1,30,023	3,60,16,58,745.75	4,72,096

Kirloskar Oil: Related NEWS

No Record Found

Invest wise with Expert advice