Kirloskar Oil

Kirloskar Oil Engines Ltd Historical Data

NSEBSE

₹894.95

(1.39%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Sep-2025	975	976.8	954	965	15,396	19,28,37,912.6	1,01,770
23-Sep-2025	969.15	971.1	950.95	953.5	11,847	9,73,57,061.55	47,541
24-Sep-2025	953	984.2	950	973	22,612	36,70,34,510.25	1,47,668
25-Sep-2025	973	973.95	939	944.75	12,143	15,50,37,746	74,267
26-Sep-2025	938	950	913.4	915.2	15,648	16,29,37,245.95	90,212
29-Sep-2025	915.2	933.5	906.35	920.3	18,231	29,57,93,643.25	2,07,751
30-Sep-2025	921.8	927	904.4	918.8	10,269	9,16,70,256.6	43,407
01-Oct-2025	914.6	933.05	914.6	925.95	9,619	22,25,54,348.55	1,83,174
03-Oct-2025	928	928.5	893.15	901.75	17,471	20,60,48,855.8	1,18,184
06-Oct-2025	904.95	905.7	890.2	893.05	12,798	13,12,32,864.9	82,412
07-Oct-2025	897.45	900.05	877.5	881.1	11,268	16,28,34,000.5	96,770
08-Oct-2025	885.35	896	880.95	883.15	10,023	11,88,57,740.6	51,279
09-Oct-2025	887.45	888.8	875.05	880.35	5,887	6,26,75,781.35	37,282
10-Oct-2025	881.95	897.65	877	891.1	10,943	10,96,62,929.45	50,668
13-Oct-2025	889.85	892	876.5	884.3	6,548	7,10,62,088.45	40,686
14-Oct-2025	884.3	886.75	865.55	869.55	7,350	7,49,00,863.1	34,785
15-Oct-2025	876	879	867	875.8	5,573	4,94,76,930.2	24,026
16-Oct-2025	876	902.95	876	881.2	11,879	13,93,33,161.95	56,707
17-Oct-2025	881.1	897.65	873.2	890.1	12,029	15,18,89,492.8	78,610
20-Oct-2025	893.55	894.1	878.45	882.65	7,331	12,59,50,528.05	96,724
21-Oct-2025	882.8	898	882	894.95	2,358	2,93,66,838.95	18,340

Kirloskar Oil: Related NEWS

No Record Found

Invest wise with Expert advice