KIRLOSENG Historical Share Price Data

Kirloskar Oil Engines Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
20-Mar-2024	835.35	845.35	807	830.3	23753	172199392.25	127008	38.35	-5.05
21-Mar-2024	837.7	869	832.7	855.35	13907	316408480.3	294458	36.30	17.65
22-Mar-2024	859.95	874.95	848.9	866.15	12293	73551294.4	46600	26.05	6.20
26-Mar-2024	866	866.15	842.05	852.25	13581	58312105.1	34707	24.10	-13.75
27-Mar-2024	855.6	878.85	850	860.75	34055	337546663.75	257896	28.85	5.15
28-Mar-2024	860.75	895.45	856	859.45	35298	441202936.2	236251	39.45	-1.30
01-Apr-2024	859.45	898.9	855.05	887.85	13832	98193264.05	61467	43.85	28.40
02-Apr-2024	888.05	916.9	874	901.8	24482	368765600	264386	42.90	13.75
03-Apr-2024	901.8	917	881.2	888.2	17814	137202622.25	73454	35.80	-13.60
04-Apr-2024	894.05	930	894.05	904.7	15820	156037800.1	94884	35.95	10.65
05-Apr-2024	916	916	882.05	897.95	16671	184112792.8	107812	33.95	-18.05
08-Apr-2024	898	907.85	887.95	899.75	17005	293601407.55	272657	19.90	1.75
09-Apr-2024	900	907	863.3	889.25	18070	293204585.5	151161	43.70	-10.75
10-Apr-2024	884.6	900	874	891.95	16265	180435662.3	131456	26.00	7.35
12-Apr-2024	897.05	903.05	877.55	883.8	11445	80173205.7	50693	25.50	-13.25
15-Apr-2024	850.55	890.75	845	867.35	26260	192555520.6	222150	45.75	16.80
16-Apr-2024	864	907	848	894.85	21935	345431328.65	230871	59.00	30.85
18-Apr-2024	892.65	904	881.6	893.05	18687	141058425.55	81285	22.40	0.40
19-Apr-2024	893.05	894.95	871.05	885.2	12146	84091722.3	58612	23.90	-7.85

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.