Kirloskar Oil

Kirloskar Oil Engines Ltd Historical Data

NSEBSE

₹1,379.9

(3.21%)

Feb 13, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

15/01/2026

To Date

15/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jan-2026	1,150	1,172.1	1,138.9	1,166.7	15,732	17,89,06,554.2	68,342
16-Jan-2026	1,171.8	1,192	1,160	1,170.3	14,028	16,81,93,826.5	59,830
19-Jan-2026	1,162	1,162.8	1,123.5	1,131.8	13,725	16,37,03,726.2	68,546
20-Jan-2026	1,132	1,133.3	1,086.8	1,099	21,535	28,66,74,071.3	1,30,230
21-Jan-2026	1,085	1,118.9	1,058.5	1,103	20,273	27,55,28,124.1	86,943
22-Jan-2026	1,115	1,128.9	1,095.5	1,113.1	10,431	10,27,15,073.7	39,124
23-Jan-2026	1,117.7	1,127.5	1,090.6	1,094.2	10,769	11,94,57,872.3	54,731
27-Jan-2026	1,100	1,114	1,073.5	1,098	13,630	21,69,88,317.2	96,969
28-Jan-2026	1,102	1,118	1,094.4	1,113.2	8,657	12,60,63,172.3	58,129
29-Jan-2026	1,117.8	1,131.5	1,077.5	1,118.5	16,220	18,78,72,682.7	64,938
30-Jan-2026	1,118	1,180	1,107.1	1,174	21,596	40,16,60,703.2	1,74,021
01-Feb-2026	1,179.8	1,179.9	1,105	1,140.4	7,266	9,07,69,250.8	32,025
02-Feb-2026	1,140.4	1,156.3	1,101.3	1,152.3	14,954	12,83,87,816.5	47,485
03-Feb-2026	1,213.6	1,213.6	1,142	1,181	20,737	60,40,26,451.1	3,45,849
04-Feb-2026	1,186.3	1,249	1,162.3	1,229.3	20,850	25,21,08,299.3	77,242
05-Feb-2026	1,229.3	1,234.2	1,193.1	1,197.8	8,977	11,30,71,989.9	45,619
06-Feb-2026	1,190.9	1,194.8	1,153	1,170.6	20,947	20,64,79,223.6	81,724
09-Feb-2026	1,177.9	1,223.5	1,177.9	1,218.5	31,796	23,30,04,992.4	88,957
10-Feb-2026	1,233	1,272.8	1,205	1,264.7	18,580	36,04,41,154.6	1,45,298
11-Feb-2026	1,276	1,328.9	1,242.3	1,324.6	32,632	90,83,13,725.7	2,89,745
12-Feb-2026	1,350	1,434.9	1,285	1,337	1,97,567	6,98,52,65,700.4	8,27,836

Kirloskar Oil: Related NEWS

No Record Found

Invest wise with Expert advice