Kirloskar Oil

Kirloskar Oil Engines Ltd Historical Data

NSEBSE

₹896.2

(-1.76%)

Aug 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/07/2025

To Date

12/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
22-Jul-2025	927.5	927.5	904	908.6	9,325	16,49,91,171.1	63,207
23-Jul-2025	904.05	926.5	901	916	20,704	26,53,48,895.7	75,997
24-Jul-2025	916	945	911.35	940.35	15,788	31,61,11,231.95	1,89,360
25-Jul-2025	942.2	942.95	910	915.5	14,065	23,97,74,632	1,08,092
28-Jul-2025	915	916.6	892.7	902.65	14,175	15,52,06,547.75	69,914
29-Jul-2025	895.05	924	893.55	920.8	8,790	12,10,26,792	58,179
30-Jul-2025	924.6	931.9	913.8	918.15	6,594	5,90,21,218.6	28,755
31-Jul-2025	902	914	895.3	904.2	6,399	8,30,55,471.55	43,645
01-Aug-2025	903	907.2	865.1	872.3	8,708	8,84,96,031.8	47,198
04-Aug-2025	872.3	888.9	863	883.85	9,952	14,14,70,481.05	54,288
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

Kirloskar Oil: Related NEWS

No Record Found

Invest wise with Expert advice