Kirloskar Oil

Kirloskar Oil Engines Ltd Historical Data

NSEBSE

₹2,225.7

(0.18%)

Jul 21, 2026|06:39:57 PM

Invest wise with Expert advice

From Date

21/06/2026

To Date

21/07/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Jun-2026	2,200	2,389.8	2,200	2,389.8	76,705	4,17,36,97,304.7	5,30,388
23-Jun-2026	2,501	2,720	2,430.2	2,504.4	5,63,984	33,21,55,25,184.3	17,52,572
24-Jun-2026	2,463.9	2,593	2,412.4	2,563.6	2,04,739	9,62,55,78,508.7	4,82,738
25-Jun-2026	2,560	2,560	2,450	2,484.3	67,632	2,99,46,90,570.6	3,75,157
29-Jun-2026	2,480	2,500	2,390.1	2,441.1	75,577	2,59,79,57,512	5,22,498
30-Jun-2026	2,443.5	2,462.7	2,350	2,364	56,681	1,84,15,49,089.3	3,53,476
01-Jul-2026	2,375.8	2,460	2,330	2,341.1	61,187	2,10,27,18,652.4	2,79,761
02-Jul-2026	2,350	2,413.5	2,302.2	2,321.4	50,344	1,31,63,13,586.2	2,54,565
03-Jul-2026	2,344	2,344	2,220	2,230.8	45,907	1,20,98,73,094.6	2,31,724
06-Jul-2026	2,294	2,410	2,254.1	2,265.6	1,21,344	5,02,04,34,670.6	5,54,128
07-Jul-2026	2,287.6	2,360.6	2,239.7	2,269.9	53,661	2,29,01,83,215.5	4,38,715
08-Jul-2026	2,274.1	2,328	2,250.2	2,277	57,262	2,34,71,58,036.9	5,58,769
09-Jul-2026	2,295.4	2,436.4	2,290.1	2,424.8	85,636	2,60,92,43,026.1	3,81,041
10-Jul-2026	2,456.8	2,503	2,435	2,491.9	36,789	1,52,43,83,624.9	3,19,771
13-Jul-2026	2,485	2,572	2,420	2,436.2	45,044	1,63,91,89,256.6	2,83,132
14-Jul-2026	2,435	2,435	2,345.6	2,362.3	36,769	95,17,75,721.9	1,47,862
15-Jul-2026	2,383	2,434.7	2,371	2,414.2	19,691	59,65,96,743.8	61,734
16-Jul-2026	2,431	2,440	2,353	2,396.1	19,645	51,27,96,710.1	75,007
17-Jul-2026	2,394.1	2,394.1	2,240	2,255.7	42,946	1,20,88,35,575.5	2,39,189
20-Jul-2026	2,255.7	2,314.8	2,212.9	2,221.7	33,924	92,80,11,877.7	1,98,690

Kirloskar Oil: Related NEWS

No Record Found

Invest wise with Expert advice