Australia markets close in 1 hour 25 minutes

Kirloskar Brothers Limited (KIRLOSBROS.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
2,332.05+97.90 (+4.39%)
As of 10:01AM IST. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
02 July 20242,278.452,375.902,278.452,332.052,332.055,565
01 July 20242,166.702,248.002,118.702,234.152,234.1521,179
28 June 20242,236.952,236.952,101.452,125.102,125.1014,858
27 June 20242,257.752,277.002,164.052,184.102,184.107,792
26 June 20242,156.952,295.002,132.802,231.952,231.9514,069
25 June 20242,169.852,181.902,085.252,117.152,117.157,685
24 June 20242,145.352,247.252,118.452,173.052,173.0522,825
21 June 20242,179.002,179.002,094.752,125.352,125.3510,615
20 June 20242,126.952,132.352,062.052,101.502,101.5011,244
19 June 20242,181.352,188.102,070.002,126.952,126.9515,499
18 June 20242,180.852,247.252,131.952,175.502,175.5019,096
14 June 20241,995.902,199.451,995.902,180.852,180.8513,657
13 June 20241,996.952,034.001,946.052,007.802,007.8018,993
12 June 20241,832.002,066.301,832.001,984.701,984.7027,659
11 June 20241,814.001,833.601,769.401,820.851,820.853,482
10 June 20241,899.751,899.751,758.051,769.401,769.409,039
07 June 20241,760.001,828.351,710.001,797.551,797.5510,109
06 June 20241,548.851,744.001,548.851,706.151,706.1518,535
05 June 20241,543.601,617.551,512.601,552.701,552.7016,994
04 June 20241,780.001,780.001,540.001,574.851,574.8527,492
03 June 20241,790.051,833.001,683.101,776.151,776.1523,336
31 May 20241,648.401,851.501,613.801,720.151,720.1539,676
30 May 20241,737.051,737.051,606.701,616.051,616.054,968
29 May 20241,627.751,712.351,594.051,702.951,702.9511,754
28 May 20241,622.851,674.351,600.001,627.851,627.8510,315
27 May 20241,638.001,641.451,593.451,610.601,610.6015,623
24 May 20241,699.951,717.001,629.951,638.701,638.7011,122
23 May 20241,704.351,725.251,632.001,693.101,693.107,156
22 May 20241,804.201,820.751,693.001,704.801,704.8010,689
21 May 20241,836.301,883.351,762.801,774.201,774.208,152
17 May 20241,884.501,889.551,750.051,847.951,847.9544,356
16 May 20241,745.101,924.001,726.251,861.751,861.7582,976
15 May 20241,570.701,780.001,521.001,698.701,698.7043,591
14 May 20241,436.201,564.951,419.001,528.201,528.2047,614
13 May 20241,474.951,474.951,380.001,425.001,425.0021,149
10 May 20241,327.251,454.051,305.001,431.951,431.9527,133
09 May 20241,424.951,428.651,327.201,333.951,333.9514,019
08 May 20241,318.101,400.001,312.251,382.851,382.857,629
07 May 20241,339.401,364.051,296.901,312.451,312.457,277
06 May 20241,396.401,417.201,322.151,338.601,338.6016,443
03 May 20241,374.701,410.151,347.701,396.151,396.1513,030
02 May 20241,315.551,373.001,309.501,357.551,357.5513,613
30 Apr 20241,326.851,326.851,289.701,314.201,314.204,337
29 Apr 20241,323.001,331.351,289.151,300.851,300.856,084
26 Apr 20241,355.801,355.801,285.051,297.051,297.054,872
25 Apr 20241,295.101,374.001,291.951,330.251,330.2511,881
24 Apr 20241,293.451,325.001,249.251,304.601,304.606,538
23 Apr 20241,271.151,289.351,255.001,268.051,268.0510,238
22 Apr 20241,213.551,264.251,194.251,252.651,252.6514,215
19 Apr 20241,152.251,206.951,143.651,199.051,199.059,208
18 Apr 20241,201.701,213.101,167.251,172.401,172.4011,490
16 Apr 20241,158.801,234.151,156.601,209.301,209.308,450
15 Apr 20241,110.051,193.001,083.701,177.501,177.5011,303
12 Apr 20241,211.251,211.251,127.151,138.251,138.2526,450
10 Apr 20241,168.201,221.001,141.851,214.251,214.258,124
09 Apr 20241,151.551,208.951,151.551,170.401,170.407,978
08 Apr 20241,160.001,170.401,140.951,152.051,152.0512,149
05 Apr 20241,169.801,188.001,150.351,155.801,155.804,031
04 Apr 20241,166.101,195.001,140.301,172.751,172.7521,360
03 Apr 20241,102.151,175.001,102.001,166.051,166.0511,201
02 Apr 20241,137.051,163.301,086.101,100.751,100.7518,598
01 Apr 20241,126.851,164.001,096.901,146.551,146.5521,068
28 Mar 20241,074.401,140.001,070.601,104.751,104.7524,258
27 Mar 20241,020.051,100.001,018.301,053.051,053.056,183
26 Mar 20241,049.251,062.951,023.101,029.501,029.5011,187
22 Mar 20241,039.001,095.001,038.851,070.151,070.154,139
21 Mar 20241,039.751,044.601,011.101,031.051,031.056,301
20 Mar 20241,024.751,025.95985.701,003.351,003.355,750
19 Mar 20241,025.451,052.00982.101,004.651,004.6536,838
18 Mar 20241,050.151,062.051,015.051,023.251,023.253,735
15 Mar 20241,061.251,073.45971.951,044.601,044.6019,236
14 Mar 2024980.051,069.85980.051,055.201,055.2017,048
13 Mar 20241,152.201,177.75958.20984.85984.8585,386
12 Mar 20241,151.601,171.201,111.001,143.251,143.2560,973
11 Mar 20241,114.051,235.351,095.051,157.201,157.2077,988
07 Mar 20241,101.251,125.451,076.501,090.751,090.758,566
06 Mar 20241,080.001,132.251,056.901,101.301,101.3037,244
05 Mar 2024999.151,146.30991.501,066.801,066.8077,085
04 Mar 2024921.151,008.95921.15996.20996.2014,142
01 Mar 2024929.05944.35914.50938.40938.402,370
29 Feb 2024915.55929.05912.00918.20918.201,649
28 Feb 2024928.40930.15907.20915.70915.703,129
27 Feb 2024933.75936.25922.85927.10927.101,140
26 Feb 2024909.05934.35909.05924.75924.752,259
23 Feb 2024931.75936.00922.95927.35927.353,088
22 Feb 2024933.15938.90923.15925.95925.951,330
21 Feb 2024930.05932.00920.00922.60922.60943
20 Feb 2024945.95945.95918.40923.70923.702,091
19 Feb 2024901.45945.00899.60935.30935.307,992
16 Feb 2024910.40925.00899.35903.10903.101,735
15 Feb 2024919.95920.70887.95900.85900.855,705
14 Feb 2024950.20951.60897.95911.80911.8012,153
13 Feb 2024893.15965.10890.60958.60958.604,461
12 Feb 20241,021.601,021.60889.90914.35914.358,373
09 Feb 20241,020.101,029.35965.301,004.351,004.354,578
08 Feb 2024972.001,023.00971.001,012.201,012.2015,258
07 Feb 2024932.95972.70921.00968.40968.404,124
06 Feb 2024901.40935.00901.40930.10930.101,349
05 Feb 2024916.50928.60901.10902.15902.154,762
02 Feb 2024929.95929.95903.95915.85915.852,920
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...