Kirloskar Oil

Kirloskar Oil Engines Ltd Historical Data

NSEBSE

₹908.6

(-1.20%)

Jul 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/06/2025

To Date

22/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jun-2025	831.55	848.95	828.15	846.35	15,223	12,57,65,942.05	55,877
24-Jun-2025	855	865	847	849.95	9,441	10,14,73,129.95	50,206
25-Jun-2025	856.15	868.4	850.1	853.7	11,391	12,43,80,595.5	66,041
26-Jun-2025	858	877.8	855	867.6	17,013	28,11,86,609.55	1,73,151
27-Jun-2025	872.4	874.85	851.65	860.15	14,524	25,85,47,932.9	1,54,338
30-Jun-2025	870	870	845.5	851.05	15,242	30,99,05,076.35	2,51,470
01-Jul-2025	855	866.8	853.5	856.6	18,091	39,81,31,428.05	2,25,048
02-Jul-2025	864.2	864.2	840	847.5	10,874	25,57,78,414.25	2,04,259
03-Jul-2025	847.5	854.4	840	847.65	7,586	18,11,15,793.3	1,51,881
04-Jul-2025	853	865	841.9	855.45	11,894	35,67,24,173.75	2,85,850
07-Jul-2025	845	864.25	843	847.9	7,312	9,24,94,700.6	48,843
08-Jul-2025	847.9	853.6	830.8	833.95	10,360	12,37,61,166.95	91,967
09-Jul-2025	834.9	845.55	829.6	831.85	6,804	9,11,03,270.05	62,426
10-Jul-2025	833.65	939.9	833.65	918.1	1,02,744	3,63,25,76,284.75	5,59,259
11-Jul-2025	906.7	966.9	896.05	914.85	1,98,951	5,36,88,95,844.5	7,24,472
14-Jul-2025	913.9	932.35	904.8	921.35	35,434	53,75,85,936.95	1,71,558
15-Jul-2025	924.8	931.2	910	915	26,372	44,74,64,901.55	1,54,892
16-Jul-2025	918.8	957.5	915.7	945.25	44,230	91,36,96,251.15	2,85,787
17-Jul-2025	951	955.6	930.5	938.1	16,865	33,65,52,579.95	1,21,288
18-Jul-2025	935.05	937.9	913.25	917.85	16,760	24,22,79,974.85	1,34,900
21-Jul-2025	920.05	934.1	913	919.65	21,017	39,56,13,860.3	47,562

Kirloskar Oil: Related NEWS

No Record Found

Invest wise with Expert advice