Kirloskar Oil

Kirloskar Oil Engines Ltd Historical Data

NSEBSE

₹893.05

(-0.96%)

Oct 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/09/2025

To Date

07/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Sep-2025	938.4	954.9	930.95	950.2	24,391	35,46,61,963.6	1,51,151
18-Sep-2025	951.4	958	935.5	941.3	12,595	16,10,47,256.3	86,565
19-Sep-2025	939	970	938.25	964.65	19,645	33,70,41,866.5	1,91,932
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

Kirloskar Oil: Related NEWS

No Record Found

Invest wise with Expert advice