Kirl. Brothers

Kirloskar Brothers Ltd Historical Data

NSEBSE

₹2,327.8

(8.99%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	1,775	1,825	1,750.5	1,812.2	15,001	20,96,28,392.3	55,984
02-Jun-2025	1,838.9	1,839.5	1,771.1	1,780.2	9,377	9,98,08,056.3	25,321
03-Jun-2025	1,775	1,794	1,753.1	1,759.3	11,078	9,59,78,574.5	26,757
04-Jun-2025	1,770	1,794.1	1,758.2	1,770.2	8,063	7,19,73,480	17,634
05-Jun-2025	1,770.2	1,790	1,761.4	1,782	5,983	6,79,12,172.8	15,621
06-Jun-2025	1,782	1,793.9	1,765	1,774.2	5,398	5,80,33,615.7	14,065
09-Jun-2025	1,779.5	1,838	1,770.4	1,826.9	10,756	15,30,57,983.2	38,671
10-Jun-2025	1,840.6	1,864.4	1,815.1	1,848.1	10,584	11,68,83,988.3	20,893
11-Jun-2025	1,842.5	1,880	1,816	1,827.1	10,186	12,62,77,148	29,838
12-Jun-2025	1,830.9	1,909.8	1,828	1,843.2	29,015	37,86,97,678.1	51,498
13-Jun-2025	1,800	1,867	1,794.5	1,827.4	7,844	10,20,06,174.8	21,996
16-Jun-2025	1,827	1,838.9	1,778.4	1,822.1	9,196	9,21,57,983.6	19,111
17-Jun-2025	1,814.6	1,846	1,792.2	1,800	9,414	9,40,97,860.4	18,636
18-Jun-2025	1,800	1,818.9	1,773	1,801.7	6,471	6,54,57,892.3	13,500
19-Jun-2025	1,801.7	1,844	1,791	1,804.6	10,106	10,59,87,637.6	22,528
20-Jun-2025	1,796.6	1,822.9	1,776.1	1,801.2	15,099	17,64,55,077.1	53,532
23-Jun-2025	1,785	1,940	1,785	1,922.6	38,734	65,03,07,388	72,091
24-Jun-2025	1,923.2	1,940	1,846	1,857.4	18,954	22,26,50,989	46,250
25-Jun-2025	1,860.3	2,228	1,860.3	2,161	2,11,767	9,03,15,05,975.3	3,15,263
26-Jun-2025	2,181	2,221	2,090.1	2,135.8	91,102	2,92,32,40,075.5	1,24,117
27-Jun-2025	2,163	2,475	2,125	2,327.8	2,03,715	7,62,30,29,889.8	3,20,318

Kirl. Brothers: Related NEWS

No Record Found

Invest wise with Expert advice