Kirloskar Brothers share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Kirloskar Brothers		MCap (aprox) 12743.5 Crores	Symbol : KIRLOSBROS	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
0.9%	-8.2%	7.7%	-0.4%	-8.8%	-14.1%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	1597.8	-24.4	32.87k	-1.5%
21-05-26	Thu	1622.2	16.4	38.21k	1.0%	Data Update : 8 PM
20-05-26	Wed	1605.8	-13.2	51.06k	-0.8%	22-05-26 : 1597.8
19-05-26	Tue	1619	-15.4	24.53k	-0.9%
18-05-26	Mon	1634.4	27	68.83k	1.7%	Compared to  :  13-05-26 1583.6
15-05-26	Fri	1607.4	-18.6	38.23k	-1.1%
14-05-26	Thu	1626	42.4	91.18k	2.7%	7 Days %
13-05-26	Wed	1583.6	-95.4	334.55k	-5.7%	0.9%
12-05-26	Tue	1679	11.1	82.53k	0.7%
11-05-26	Mon	1667.9	-65.2	67.32k	-3.8%	Compared to  :  22-04-26 1740
08-05-26	Fri	1733.1	-29	55.98k	-1.6%
07-05-26	Thu	1762.1	17.2	82.11k	1.0%	1 Month %
06-05-26	Wed	1744.9	32.4	71.69k	1.9%	-8.2%
05-05-26	Tue	1712.5	0.7	32.18k	0.0%	.
04-05-26	Mon	1711.8	-18.1	28.64k	-1.0%	Compared to  :  23-03-26 1483
30-04-26	Thu	1729.9	-9.9	58.49k	-0.6%
29-04-26	Wed	1739.8	40.8	56.67k	2.4%	2 Months %
28-04-26	Tue	1699	-43	97.57k	-2.5%	7.7%
27-04-26	Mon	1742	97	175.32k	5.9%
24-04-26	Fri	1645	-60.2	119.6k	-3.5%	Compared to  :  23-02-26 1603.8
23-04-26	Thu	1705.2	-34.8	62.34k	-2.0%
22-04-26	Wed	1740	-15.4	104.63k	-0.9%	3 Months %
21-04-26	Tue	1755.4	19.1	62.43k	1.1%	-0.4%
20-04-26	Mon	1736.3	-28	67.79k	-1.6%
17-04-26	Fri	1764.3	27.3	84.1k	1.6%	Compared to  :  21-11-25 1752
16-04-26	Thu	1737	-42.1	220.79k	-2.4%
15-04-26	Wed	1779.1	21.9	246.3k	1.2%	6 Months %
13-04-26	Mon	1757.2	168.9	457.81k	10.6%	-8.8%
10-04-26	Fri	1588.3	58.1	75.39k	3.8%
09-04-26	Thu	1530.2	2.2	113.52k	0.1%	Compared to  :  22-05-25 1860.7
08-04-26	Wed	1528	93.6	79.44k	6.5%
07-04-26	Tue	1434.4	4.6	81.13k	0.3%	1 year %
06-04-26	Mon	1429.8	25.9	62.96k	1.8%	-14.1%
02-04-26	Thu	1403.9	-6.8	65.41k	-0.5%
01-04-26	Wed	1410.7	71.6	114.14k	5.3%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	1339.1	-87.4	96.44k	-6.1%
27-03-26	Fri	1426.5	-85.8	284.36k	-5.7%
25-03-26	Wed	1512.3	16.2	34.88k	1.1%
24-03-26	Tue	1496.1	13.1	56.67k	0.9%
23-03-26	Mon	1483	-78.4	48.91k	-5.0%
20-03-26	Fri	1561.4	13.6	46.9k	0.9%
19-03-26	Thu	1547.8	-29.5	61.87k	-1.9%
18-03-26	Wed	1577.3	-0.7	72.93k	3.9%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	1578	12.6	25.75k	0.8%
26-02-26	Thu	1565.4	-50.8	49.2k	-3.1%
25-02-26	Wed	1616.2	17	43.93k	1.1%
24-02-26	Tue	1599.2	-4.6	20.03k	-0.3%
23-02-26	Mon	1603.8	-38.6	30.96k	-2.4%
20-02-26	Fri	1642.4	-4.8	36.46k	-0.3%
19-02-26	Thu	1647.2	37.9	70.97k	2.4%
18-02-26	Wed	1609.3	4.7	26.99k	0.3%
17-02-26	Tue	1604.6	-14.3	33.03k	-0.9%
16-02-26	Mon	1618.9	-23	47.13k	-1.4%
13-02-26	Fri	1641.9	22	50.97k	1.4%
12-02-26	Thu	1619.9	2	43.89k	0.1%
11-02-26	Wed	1617.9	14.3	148.15k	0.9%
10-02-26	Tue	1603.6	58.4	1.64m	3.8%
09-02-26	Mon	1545.2	-24	31.06k	-1.5%
06-02-26	Fri	1569.2	-31.4	50.52k	-2.0%
05-02-26	Thu	1600.6	73.9	142.25k	4.8%
04-02-26	Wed	1526.7	36.3	67.97k	2.4%
03-02-26	Tue	1490.4	-75.9	44.78k	-4.8%
02-02-26	Mon	1566.3	74.2	100.27k	5.0%
01-02-26	Sun	1492.1	-27.3	20.92k	-1.8%
30-01-26	Fri	1519.4	29.8	17.82k	2.0%
29-01-26	Thu	1489.6	-1	36.66k	-0.1%
28-01-26	Wed	1490.6	-21.3	57.72k	-1.4%
27-01-26	Tue	1511.9	27	33.91k	1.8%
23-01-26	Fri	1484.9	9.7	73.41k	0.7%
22-01-26	Thu	1475.2	-52.3	113.83k	-3.4%
21-01-26	Wed	1527.5	-72.7	97.21k	-4.5%
20-01-26	Tue	1600.2	-11.9	82.36k	-0.7%
19-01-26	Mon	1612.1	-9.3	15.56k	-0.6%
16-01-26	Fri	1621.4	8.7	31.04k	0.5%
14-01-26	Wed	1612.7	15.1	49.27k	0.9%
13-01-26	Tue	1597.6	-32.8	29.86k	-2.0%
12-01-26	Mon	1630.4	1.2	25.25k	0.1%
09-01-26	Fri	1629.2	11.8	99.29k	0.7%
08-01-26	Thu	1617.4	-30	35.26k	-1.8%
07-01-26	Wed	1647.4	2.3	144k	0.1%
06-01-26	Tue	1645.1	34.3	52.33k	2.1%
05-01-26	Mon	1610.8	0.6	56.23k	0.0%
02-01-26	Fri	1610.2	-6.7	25.12k	-0.4%
01-01-26	Thu	1616.9	31.4	160.68k	2.0%
31-12-25	Wed	1585.5	-16.3	51.7k	-1.0%
30-12-25	Tue	1601.8	-15	34.25k	-0.9%
29-12-25	Mon	1616.8	-3.2	33.47k	-0.2%
26-12-25	Fri	1620	-20	31.17k	-1.2%
24-12-25	Wed	1640	-5.4	74.84k	-0.3%
23-12-25	Tue	1645.4	41.5	52.88k	2.6%
22-12-25	Mon	1603.9	-42.3	40.68k	-2.6%
19-12-25	Fri	1646.2	-1.2	208.87k	-0.1%
18-12-25	Thu	1647.4	-51.6	202.46k	-3.0%
17-12-25	Wed	1699	57.2	74.75k	3.5%
16-12-25	Tue	1641.8	63.6	48.84k	4.0%
15-12-25	Mon	1578.2	16.3	22.26k	1.0%
12-12-25	Fri	1561.9	-49.6	30.2k	-3.1%
11-12-25	Thu	1611.5	74	67.96k	4.8%
10-12-25	Wed	1537.5	-58	40.79k	-3.6%
09-12-25	Tue	1595.5	-37.8	32.45k	-2.3%
08-12-25	Mon	1633.3	-5.7	27.07k	-0.3%
05-12-25	Fri	1639	-21	22.35k	-1.3%
04-12-25	Thu	1660	-25.5	30.06k	-1.5%
03-12-25	Wed	1685.5	-4.8	19.06k	-0.3%
02-12-25	Tue	1690.3	3.1	15.93k	0.2%
01-12-25	Mon	1687.2	-20.3	27.97k	-1.2%
28-11-25	Fri	1707.5	26.8	30.64k	1.6%
27-11-25	Thu	1680.7	-49.8	58.56k	-2.9%
26-11-25	Wed	1730.5	28.2	56.42k	1.7%
25-11-25	Tue	1702.3	-36.8	27.58k	-2.1%
24-11-25	Mon	1739.1	-12.9	21.57k	-0.7%
21-11-25	Fri	1752	7.3	28.05k	0.4%
20-11-25	Thu	1744.7	-20.2	33.94k	-1.1%
19-11-25	Wed	1764.9	32	50.56k	1.8%
18-11-25	Tue	1732.9	-1.2	37.03k	-0.1%
17-11-25	Mon	1734.1	-26.1	61.46k	-1.5%
14-11-25	Fri	1760.2	55.4	194.69k	3.2%
13-11-25	Thu	1704.8	11.4	45.88k	0.7%
12-11-25	Wed	1693.4	-21.8	52.65k	-1.3%
11-11-25	Tue	1715.2	-87.5	123.18k	-4.9%
10-11-25	Mon	1802.7	-58.8	61.45k	-3.2%
07-11-25	Fri	1861.5	-30.5	85.44k	-1.6%
06-11-25	Thu	1892	17.5	62.67k	0.9%
04-11-25	Tue	1874.5	-31.8	59.95k	-1.7%
03-11-25	Mon	1906.3	-4.4	29.7k	-0.2%
31-10-25	Fri	1910.7	-19.1	26.07k	-1.0%
30-10-25	Thu	1929.8	38.1	82.77k	2.0%
29-10-25	Wed	1891.7	-34.4	55.77k	-1.8%
28-10-25	Tue	1926.1	-5.6	19.64k	-0.3%
27-10-25	Mon	1931.7	-38.8	29.97k	-2.0%
24-10-25	Fri	1970.5	-4.1	4.83k	-0.2%
23-10-25	Thu	1974.6	1.6	24.06k	0.1%
21-10-25	Tue	1973	8	38.47k	0.4%
20-10-25	Mon	1965	-2.8	27.2k	-0.1%
17-10-25	Fri	1967.8	-2.3	54.36k	-0.1%
16-10-25	Thu	1970.1	14.1	48.73k	0.7%
15-10-25	Wed	1956	9.9	44.85k	0.5%
14-10-25	Tue	1946.1	-2.3	25.5k	-0.1%
13-10-25	Mon	1948.4	-16.6	33.23k	-0.8%
10-10-25	Fri	1965	-5.9	24.17k	-0.3%
09-10-25	Thu	1970.9	-35.5	35.62k	-1.8%
08-10-25	Wed	2006.4	2.6	46.93k	0.1%
07-10-25	Tue	2003.8	-0.6	50.41k	0.0%
06-10-25	Mon	2004.4	74.7	107.19k	3.9%
03-10-25	Fri	1929.7	-0.6	117.83k	0.0%
01-10-25	Wed	1930.3	-23.9	55.73k	-1.2%
30-09-25	Tue	1954.2	-14.6	288.13k	-0.7%
29-09-25	Mon	1968.8	-13.3	28.36k	-0.7%
26-09-25	Fri	1982.1	-3.1	32.39k	-0.2%
25-09-25	Thu	1985.2	-32.8	34.42k	-1.6%
24-09-25	Wed	2018	-36.6	99.99k	-1.8%
23-09-25	Tue	2054.6	-20	72.78k	-1.0%
22-09-25	Mon	2074.6	-7.7	70.27k	-0.4%
19-09-25	Fri	2082.3	41.7	81.39k	2.0%
18-09-25	Thu	2040.6	53.4	292.63k	2.7%
17-09-25	Wed	1987.2	9.4	46.12k	0.5%
16-09-25	Tue	1977.8	-2.9	38.78k	-0.1%
15-09-25	Mon	1980.7	9.3	31.73k	0.5%
12-09-25	Fri	1971.4	3.1	29.37k	0.2%
11-09-25	Thu	1968.3	-9.3	31.2k	-0.5%
10-09-25	Wed	1977.6	-16.8	36.67k	-0.8%
09-09-25	Tue	1994.4	-24.1	53.52k	-1.2%
08-09-25	Mon	2018.5	-22.3	37.58k	-1.1%
05-09-25	Fri	2040.8	32.8	64.35k	1.6%
04-09-25	Thu	2008	31.9	44.47k	1.6%
03-09-25	Wed	1976.1	34.5	40.84k	1.8%
02-09-25	Tue	1941.6	-44.2	40.84k	-2.2%
01-09-25	Mon	1985.8	-32.9	66.72k	-1.6%
29-08-25	Fri	2018.7	-15.3	222.67k	-0.8%
28-08-25	Thu	2034	90.9	527.62k	4.7%
26-08-25	Tue	1943.1	-44.1	78.94k	-2.2%
25-08-25	Mon	1987.2	18.2	66.85k	0.9%
22-08-25	Fri	1969	22.3	86.31k	1.1%
21-08-25	Thu	1946.7	59.7	108.82k	3.2%
20-08-25	Wed	1887	-0.4	60.16k	0.0%
19-08-25	Tue	1887.4	-5	42.76k	-0.3%
18-08-25	Mon	1892.4	13.9	35.29k	0.7%
14-08-25	Thu	1878.5	4.8	61.91k	0.3%
13-08-25	Wed	1873.7	-17.1	76.42k	-0.9%
12-08-25	Tue	1890.8	-74.5	154.28k	-3.8%
11-08-25	Mon	1965.3	93.9	1.43m	5.0%
08-08-25	Fri	1871.4	5.2	97.67k	0.3%
07-08-25	Thu	1866.2	8.4	78.46k	0.5%
06-08-25	Wed	1857.8	-9.3	200.08k	-0.5%
05-08-25	Tue	1867.1	-103.8	230.52k	-5.3%
04-08-25	Mon	1970.9	48.7	366.94k	2.5%
01-08-25	Fri	1922.2	-16.2	55.13k	-0.8%
31-07-25	Thu	1938.4	11.7	134.99k	0.6%
30-07-25	Wed	1926.7	-53.8	99.24k	-2.7%
29-07-25	Tue	1980.5	-60.1	101.51k	-2.9%
28-07-25	Mon	2040.6	-28.9	80.8k	-1.4%
25-07-25	Fri	2069.5	-14.9	89.44k	-0.7%
24-07-25	Thu	2084.4	-7.1	121.34k	-0.3%
23-07-25	Wed	2091.5	-34.5	156.9k	-1.6%
22-07-25	Tue	2126	-69.4	189.63k	-3.2%
21-07-25	Mon	2195.4	-27.6	274.34k	-1.2%
18-07-25	Fri	2223	9	192.81k	0.4%
17-07-25	Thu	2214	60.4	334.14k	2.8%
16-07-25	Wed	2153.6	-40.2	183.54k	-1.8%
15-07-25	Tue	2193.8	-63.8	226.4k	-2.8%
14-07-25	Mon	2257.6	20.2	229.89k	0.9%
11-07-25	Fri	2237.4	-117.2	283.16k	-5.1%
10-07-25	Thu	2196.9	40.5	269.11k	1.8%
09-07-25	Wed	2314.1	-18.9	297.92k	-0.8%
08-07-25	Tue	2333	90.4	1.06m	4.0%
07-07-25	Mon	2242.6	32.9	415.51k	1.5%
04-07-25	Fri	2209.7	-109.4	323.04k	-4.7%
03-07-25	Thu	2319.1	-38.3	323.62k	-1.6%
02-07-25	Wed	2357.4	29.6	1.61m	1.3%
01-07-25	Tue	2327.8	192	3.26m	9.0%
30-06-25	Mon	2135.8	-25.2	1.36m	-1.2%
27-06-25	Fri	2161	303.6	4.35m	16.3%
26-06-25	Thu	1857.4	-65.2	118.49k	-3.4%
25-06-25	Wed	1922.6	121.4	343.15k	6.7%
24-06-25	Tue	1801.2	-3.4	97.93k	-0.2%
23-06-25	Mon	1804.6	2.9	58.49k	0.2%
20-06-25	Fri	1801.7	1.7	36.36k	0.1%
19-06-25	Thu	1800	-22.1	51.92k	-1.2%
18-06-25	Wed	1822.1	-5.3	51.04k	-0.3%
17-06-25	Tue	1827.4	-15.8	55.59k	-0.9%
16-06-25	Mon	1843.2	16.1	202.04k	0.9%
13-06-25	Fri	1827.1	-21	68.51k	-1.1%
12-06-25	Thu	1848.1	21.2	63.5k	1.2%
11-06-25	Wed	1826.9	52.7	84.43k	3.0%
10-06-25	Tue	1774.2	-7.8	32.61k	-0.4%
09-06-25	Mon	1782	11.8	38.15k	0.7%
06-06-25	Fri	1770.2	10.9	40.53k	0.6%
05-06-25	Thu	1759.3	-20.9	54.32k	-1.2%
04-06-25	Wed	1780.2	-32	55.86k	-1.8%
03-06-25	Tue	1812.2	52.4	116.5k	3.0%
02-06-25	Mon	1759.8	11.8	40.19k	0.7%
30-05-25	Fri	1748	-68.6	116.9k	-3.8%
29-05-25	Thu	1816.6	-16.8	38.59k	-0.9%
28-05-25	Wed	1833.4	-4.3	29.63k	-0.2%
27-05-25	Tue	1837.7	-24.5	38.94k	-1.3%
26-05-25	Mon	1862.2	-15	37.9k	-0.8%
23-05-25	Fri	1877.2	16.5	36.19k	0.9%
22-05-25	Thu	1860.7	-59.5	60.76k	-3.1%
21-05-25	Wed	1920.2	34.4	66.93k	1.8%