Kirloskar Oil

Kirloskar Oil Engines Ltd Historical Data

NSEBSE

₹1,181.45

(0.36%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
06-Nov-2025	1,012.7	1,029	968.85	988.55	23,024	28,27,98,286.2	1,15,685
07-Nov-2025	980	981.35	955	964.35	16,855	18,09,95,447.45	77,579
10-Nov-2025	961	966.15	945	954.5	14,604	15,46,04,077.2	92,644
11-Nov-2025	950	960.65	933.2	945.4	8,509	9,59,97,965.9	44,777
12-Nov-2025	1,010	1,100	1,010	1,058.65	3,14,617	12,19,29,82,044.7	14,33,963
13-Nov-2025	1,060	1,094.35	1,054.75	1,084.9	70,114	1,60,33,44,376.25	3,58,812
14-Nov-2025	1,070	1,099.4	1,064.25	1,092.05	33,815	1,09,53,66,455.75	4,73,112
17-Nov-2025	1,102.45	1,122.4	1,091.45	1,109.9	32,468	70,65,74,849.15	2,34,854
18-Nov-2025	1,114	1,148	1,101.45	1,141.6	38,289	82,04,08,043.5	3,12,902
19-Nov-2025	1,145	1,185.5	1,136.6	1,177.2	50,464	1,40,44,24,323.2	4,42,498
20-Nov-2025	1,177	1,194.95	1,160	1,181.45	22,106	68,47,78,377.5	3,21,740

Kirloskar Oil: Related NEWS

No Record Found

Invest wise with Expert advice