Kirl. Brothers

Kirloskar Brothers Ltd Historical Data

NSEBSE

₹1,623.9

(-1.10%)

Feb 12, 2026|01:14:56 PM

Invest wise with Expert advice

From Date

12/01/2026

To Date

12/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Jan-2026	1,601.5	1,625	1,596.1	1,621.4	7,298	4,99,98,902.6	14,776
14-Jan-2026	1,610.9	1,627.1	1,603.9	1,612.1	3,503	2,51,78,130.5	7,020
16-Jan-2026	1,612	1,615	1,594.2	1,600.2	6,310	13,18,00,026.4	64,857
19-Jan-2026	1,600.2	1,602	1,516.8	1,527.5	10,196	14,93,10,886.4	34,451
20-Jan-2026	1,529.9	1,580.9	1,453.9	1,475.2	15,146	16,91,17,602.1	41,337
21-Jan-2026	1,479	1,502.9	1,449.9	1,484.9	12,691	10,81,86,647.2	35,612
22-Jan-2026	1,485.2	1,518.9	1,470	1,511.9	6,057	5,07,21,442.8	10,293
23-Jan-2026	1,512	1,512	1,488.5	1,490.6	7,550	8,62,75,345.6	34,536
27-Jan-2026	1,490.6	1,518.9	1,462.7	1,489.6	8,108	5,47,57,335.5	13,207
28-Jan-2026	1,498.5	1,525	1,490.9	1,519.4	3,275	2,69,26,484.1	8,237
29-Jan-2026	1,525	1,525.5	1,487.2	1,492.1	3,688	3,13,48,566.5	10,994
30-Jan-2026	1,500	1,592.1	1,476.3	1,566.3	14,375	15,60,58,214.9	26,017
01-Feb-2026	1,566.3	1,581.3	1,484.7	1,490.4	6,576	6,84,12,129.5	16,850
02-Feb-2026	1,491.2	1,538.7	1,474.4	1,526.7	10,820	10,30,39,676.7	18,693
03-Feb-2026	1,576.9	1,627	1,557.9	1,600.6	11,617	22,79,84,273.4	84,374
04-Feb-2026	1,590	1,604.6	1,558.5	1,569.2	8,058	7,95,89,486.1	23,919
05-Feb-2026	1,558.5	1,589.9	1,532.5	1,545.2	5,881	4,82,85,098.8	13,282
06-Feb-2026	1,545.2	1,675	1,545.2	1,603.6	84,131	2,69,44,47,056	1,56,274
09-Feb-2026	1,614.9	1,650	1,590.3	1,617.9	14,382	23,99,36,116.7	29,310
10-Feb-2026	1,617	1,638.3	1,609.4	1,619.9	5,926	7,12,34,434.4	15,567
11-Feb-2026	1,625	1,649.7	1,612	1,641.9	6,932	8,33,12,039	18,771

Kirl. Brothers: Related NEWS

No Record Found

Invest wise with Expert advice