Kirloskar Oil Engines Limited (533293.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1,055.00 | 1,061.10 | 1,005.00 | 1,044.40 | 1,044.40 | 31,860 |
| 09 May 2024 | 1,120.00 | 1,167.05 | 1,037.05 | 1,052.95 | 1,052.95 | 81,830 |
| 08 May 2024 | 1,005.05 | 1,055.00 | 991.10 | 1,034.00 | 1,034.00 | 14,272 |
| 07 May 2024 | 1,020.00 | 1,037.45 | 975.10 | 1,005.35 | 1,005.35 | 11,199 |
| 06 May 2024 | 1,009.10 | 1,035.45 | 998.50 | 1,016.00 | 1,016.00 | 19,286 |
| 03 May 2024 | 1,042.15 | 1,042.15 | 996.70 | 1,019.15 | 1,019.15 | 9,119 |
| 02 May 2024 | 1,023.50 | 1,049.50 | 1,009.20 | 1,020.95 | 1,020.95 | 12,155 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1,011.05 | 1,036.70 | 1,000.35 | 1,020.90 | 1,020.90 | 11,250 |
| 29 Apr 2024 | 1,039.75 | 1,054.00 | 992.20 | 1,008.00 | 1,008.00 | 51,303 |
| 26 Apr 2024 | 959.55 | 1,028.00 | 957.70 | 1,020.35 | 1,020.35 | 53,677 |
| 25 Apr 2024 | 971.60 | 971.60 | 940.55 | 953.65 | 953.65 | 6,501 |
| 24 Apr 2024 | 900.45 | 959.30 | 900.45 | 952.90 | 952.90 | 14,786 |
| 23 Apr 2024 | 942.00 | 964.00 | 932.70 | 942.00 | 942.00 | 30,814 |
| 22 Apr 2024 | 914.55 | 949.85 | 886.15 | 938.15 | 938.15 | 19,056 |
| 19 Apr 2024 | 918.55 | 918.55 | 871.30 | 883.85 | 883.85 | 5,847 |
| 18 Apr 2024 | 899.90 | 903.45 | 885.55 | 890.70 | 890.70 | 13,499 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 864.60 | 906.85 | 859.05 | 896.85 | 896.85 | 10,588 |
| 15 Apr 2024 | 780.05 | 890.00 | 780.05 | 867.30 | 867.30 | 20,644 |
| 12 Apr 2024 | 898.15 | 900.40 | 875.10 | 886.40 | 886.40 | 3,572 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 894.55 | 898.95 | 873.85 | 898.95 | 898.95 | 2,951 |
| 09 Apr 2024 | 905.60 | 905.60 | 877.65 | 884.60 | 884.60 | 7,958 |
| 08 Apr 2024 | 914.95 | 914.95 | 888.05 | 899.10 | 899.10 | 2,233 |
| 05 Apr 2024 | 919.20 | 919.20 | 884.70 | 897.75 | 897.75 | 8,468 |
| 04 Apr 2024 | 908.70 | 916.00 | 895.05 | 904.65 | 904.65 | 14,489 |
| 03 Apr 2024 | 905.25 | 916.45 | 882.00 | 890.50 | 890.50 | 17,782 |
| 02 Apr 2024 | 888.95 | 915.70 | 878.60 | 902.65 | 902.65 | 15,100 |
| 01 Apr 2024 | 874.35 | 897.00 | 865.00 | 888.65 | 888.65 | 5,098 |
| 28 Mar 2024 | 874.65 | 892.60 | 823.90 | 859.20 | 859.20 | 10,280 |
| 27 Mar 2024 | 859.95 | 878.00 | 851.25 | 859.75 | 859.75 | 19,462 |
| 26 Mar 2024 | 865.00 | 865.00 | 844.50 | 852.65 | 852.65 | 3,379 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 838.10 | 870.80 | 838.10 | 864.70 | 864.70 | 2,398 |
| 21 Mar 2024 | 830.55 | 866.60 | 830.55 | 855.20 | 855.20 | 9,438 |
| 20 Mar 2024 | 830.45 | 844.40 | 807.10 | 830.85 | 830.85 | 9,350 |
| 19 Mar 2024 | 820.65 | 840.75 | 820.65 | 833.30 | 833.30 | 3,036 |
| 18 Mar 2024 | 859.15 | 868.00 | 825.80 | 837.95 | 837.95 | 12,263 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 758.80 | 801.45 | 730.60 | 783.95 | 783.95 | 34,119 |
| 13 Mar 2024 | 803.30 | 814.50 | 748.00 | 759.00 | 759.00 | 16,011 |
| 12 Mar 2024 | 817.55 | 817.55 | 781.75 | 805.65 | 805.65 | 26,601 |
| 11 Mar 2024 | 829.95 | 836.40 | 805.10 | 809.95 | 809.95 | 20,320 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 887.95 | 887.95 | 828.05 | 836.15 | 836.15 | 4,816 |
| 06 Mar 2024 | 871.45 | 882.65 | 834.10 | 837.90 | 837.90 | 36,671 |
| 05 Mar 2024 | 898.00 | 899.00 | 872.10 | 881.85 | 881.85 | 11,118 |
| 04 Mar 2024 | 910.35 | 918.35 | 894.00 | 899.35 | 899.35 | 4,065 |
| 01 Mar 2024 | 931.85 | 933.30 | 911.90 | 916.20 | 916.20 | 13,502 |
| 29 Feb 2024 | 924.40 | 935.00 | 897.80 | 913.55 | 913.55 | 13,700 |
| 28 Feb 2024 | 927.50 | 949.40 | 906.20 | 911.40 | 911.40 | 10,796 |
| 27 Feb 2024 | 940.80 | 950.40 | 908.25 | 914.05 | 914.05 | 15,670 |
| 26 Feb 2024 | 941.55 | 969.75 | 929.00 | 935.95 | 935.95 | 22,540 |
| 23 Feb 2024 | 910.65 | 947.75 | 910.00 | 940.00 | 940.00 | 47,029 |
| 23 Feb 2024 | 2.5 Dividend | |||||
| 22 Feb 2024 | 899.95 | 905.00 | 882.05 | 900.50 | 898.00 | 8,586 |
| 21 Feb 2024 | 891.15 | 899.55 | 886.70 | 888.85 | 886.38 | 5,931 |
| 20 Feb 2024 | 897.10 | 906.35 | 876.35 | 894.20 | 891.72 | 23,223 |
| 16 Feb 2024 | 888.90 | 898.60 | 849.70 | 892.80 | 890.32 | 228,364 |
| 15 Feb 2024 | 865.75 | 895.70 | 855.40 | 863.80 | 861.40 | 27,020 |
| 14 Feb 2024 | 804.95 | 868.60 | 801.10 | 863.00 | 860.60 | 63,344 |
| 13 Feb 2024 | 848.60 | 853.75 | 775.15 | 815.45 | 813.19 | 27,127 |
| 12 Feb 2024 | 854.05 | 883.65 | 755.85 | 812.00 | 809.75 | 58,071 |
| 09 Feb 2024 | 833.10 | 861.00 | 806.15 | 849.70 | 847.34 | 26,330 |
| 08 Feb 2024 | 778.05 | 827.25 | 775.90 | 823.65 | 821.36 | 80,237 |
| 07 Feb 2024 | 736.10 | 770.50 | 736.10 | 769.00 | 766.87 | 23,677 |
| 06 Feb 2024 | 709.70 | 740.00 | 709.70 | 730.45 | 728.42 | 10,019 |
| 05 Feb 2024 | 715.15 | 717.50 | 700.70 | 711.50 | 709.52 | 7,946 |
| 02 Feb 2024 | 702.00 | 716.80 | 699.70 | 710.25 | 708.28 | 4,645 |
| 01 Feb 2024 | 715.30 | 715.30 | 696.45 | 706.30 | 704.34 | 7,092 |
| 31 Jan 2024 | 705.50 | 726.75 | 700.45 | 709.70 | 707.73 | 37,270 |
| 30 Jan 2024 | 684.65 | 714.00 | 682.10 | 694.65 | 692.72 | 5,182 |
| 29 Jan 2024 | 688.15 | 695.15 | 682.35 | 688.75 | 686.84 | 7,935 |
| 26 Jan 2024 | 687.15 | 687.15 | 687.15 | 687.15 | 685.24 | - |
| 25 Jan 2024 | 673.50 | 690.95 | 673.50 | 687.15 | 685.24 | 3,349 |
| 24 Jan 2024 | 693.85 | 697.00 | 668.10 | 673.50 | 671.63 | 14,610 |
| 23 Jan 2024 | 695.10 | 695.85 | 669.65 | 681.65 | 679.76 | 21,123 |
| 22 Jan 2024 | 693.50 | 693.50 | 693.50 | 693.50 | 691.57 | - |
| 19 Jan 2024 | 704.80 | 704.80 | 689.55 | 693.50 | 691.57 | 5,059 |
| 18 Jan 2024 | 690.55 | 707.00 | 682.05 | 695.65 | 693.72 | 41,891 |
| 17 Jan 2024 | 687.85 | 689.25 | 668.10 | 680.90 | 679.01 | 8,962 |
| 16 Jan 2024 | 692.85 | 694.65 | 676.05 | 687.30 | 685.39 | 9,156 |
| 12 Jan 2024 | 706.40 | 714.00 | 689.00 | 705.30 | 703.34 | 14,970 |
| 11 Jan 2024 | 689.55 | 708.50 | 678.65 | 699.70 | 697.76 | 26,331 |
| 10 Jan 2024 | 660.15 | 686.35 | 660.15 | 676.90 | 675.02 | 21,799 |
| 09 Jan 2024 | 662.70 | 663.55 | 644.20 | 658.70 | 656.87 | 6,722 |
| 08 Jan 2024 | 663.20 | 671.40 | 647.30 | 656.95 | 655.13 | 20,602 |
| 05 Jan 2024 | 679.00 | 687.00 | 659.95 | 662.40 | 660.56 | 12,007 |
| 04 Jan 2024 | 674.85 | 674.90 | 665.50 | 670.40 | 668.54 | 5,313 |
| 03 Jan 2024 | 665.45 | 668.75 | 659.30 | 661.75 | 659.91 | 4,476 |
| 02 Jan 2024 | 669.85 | 669.85 | 659.15 | 663.95 | 662.11 | 10,763 |
| 29 Dec 2023 | 663.95 | 670.40 | 652.60 | 655.15 | 653.33 | 10,958 |
| 28 Dec 2023 | 666.25 | 671.15 | 656.75 | 660.85 | 659.02 | 19,186 |
| 27 Dec 2023 | 668.30 | 678.85 | 656.95 | 662.95 | 661.11 | 14,275 |
| 26 Dec 2023 | 658.65 | 672.25 | 651.65 | 668.00 | 666.15 | 9,422 |
| 22 Dec 2023 | 655.00 | 661.50 | 644.05 | 658.35 | 656.52 | 19,932 |
| 21 Dec 2023 | 622.90 | 657.00 | 618.35 | 653.35 | 651.54 | 28,023 |
| 20 Dec 2023 | 645.00 | 652.25 | 620.30 | 635.45 | 633.69 | 26,835 |
| 19 Dec 2023 | 640.85 | 645.15 | 627.50 | 642.15 | 640.37 | 22,932 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.