Kirloskar Oil

Kirloskar Oil Engines Ltd Historical Data

NSEBSE

₹860.15

(-0.86%)

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	901	921.9	892.5	904.65	38,470	92,68,65,431.7	5,14,020
02-Jun-2025	915	916.15	880.05	881.95	16,491	25,21,80,677.65	1,43,384
03-Jun-2025	886.3	891.3	865.05	869.55	27,514	30,08,78,162.75	2,08,368
04-Jun-2025	872	890	866.9	875.2	12,098	16,09,12,875.1	1,08,032
05-Jun-2025	882.7	897.9	871.45	875	12,460	12,92,61,552.55	68,790
06-Jun-2025	872	880.9	866.6	869.65	12,886	12,46,09,973.2	74,556
09-Jun-2025	874.95	923.55	870	911.85	37,753	57,75,87,085	3,07,739
10-Jun-2025	921.95	925	897.45	899	16,404	20,07,46,684.7	1,18,254
11-Jun-2025	903	913.75	885.5	902.3	17,059	39,64,11,339.4	1,86,937
12-Jun-2025	906.3	933.1	891	896.15	32,187	55,06,54,447.45	1,87,885
13-Jun-2025	881.65	897.5	874.1	880.9	16,437	15,91,55,528.3	74,603
16-Jun-2025	880	880	837	868.95	21,837	36,12,80,387.25	1,81,986
17-Jun-2025	875.25	888.05	855.65	859.9	11,854	23,74,26,078.8	1,72,049
18-Jun-2025	863	863.95	850.5	855.35	10,589	36,59,80,378.85	3,25,731
19-Jun-2025	859.9	862	833.05	837.35	15,152	15,93,37,172.95	97,003
20-Jun-2025	835	851.95	825.6	846.3	13,105	20,67,02,142.85	1,18,283
23-Jun-2025	831.55	848.95	828.15	846.35	15,223	12,57,65,942.05	55,877
24-Jun-2025	855	865	847	849.95	9,441	10,14,73,129.95	50,206
25-Jun-2025	856.15	868.4	850.1	853.7	11,391	12,43,80,595.5	66,041
26-Jun-2025	858	877.8	855	867.6	17,013	28,11,86,609.55	1,73,151
27-Jun-2025	872.4	874.85	851.65	860.15	14,524	25,85,47,932.9	1,54,338

Kirloskar Oil: Related NEWS

No Record Found

Invest wise with Expert advice