Kirloskar Oil

Kirloskar Oil Engines Ltd Historical Data

NSEBSE

₹992.2

(-2.27%)

Nov 6, 2025|10:39:55 AM

Invest wise with Expert advice

From Date

06/10/2025

To Date

06/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
23-Oct-2025	896	903.85	883.4	895.55	10,261	13,09,30,789.1	81,444
24-Oct-2025	896.5	913.5	893.8	899.3	15,371	16,05,46,666.75	85,606
27-Oct-2025	905.95	946.75	890.9	941.35	22,100	30,14,59,974.75	1,59,471
28-Oct-2025	941.35	1,014.9	938.05	1,005.7	1,49,686	3,99,55,13,024	6,04,048
29-Oct-2025	1,005	1,025	986	1,018.1	34,784	78,70,81,413.65	3,75,399
30-Oct-2025	1,015	1,029	1,005	1,016.6	21,260	34,13,62,783.8	1,38,389
31-Oct-2025	1,018	1,023	997.4	999.9	17,541	20,18,03,756.75	97,457
03-Nov-2025	990.1	1,023	990.1	1,018.95	18,862	35,17,85,026	2,01,897
04-Nov-2025	1,018.35	1,039.85	1,001.9	1,015.2	22,162	54,64,43,433.45	3,31,663

Kirloskar Oil: Related NEWS

No Record Found

Invest wise with Expert advice