Kirloskar Brothers Ltd

KRBR
🏛️ india →
2,004.40
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 321.40 332.95 318.25 324.10 0.1M
2022-12-29 314.65 321.40 309.00 318.20 0.1M
2022-12-28 316.05 323.50 311.00 314.65 0.0M
2022-12-27 318.00 323.50 306.55 321.10 0.1M
2022-12-26 303.05 314.70 299.50 313.05 0.1M
2022-12-23 298.10 312.00 288.00 298.25 0.1M
2022-12-22 308.55 313.90 296.40 303.75 0.1M
2022-12-21 322.10 323.85 304.30 307.70 0.3M
2022-12-20 339.70 339.70 315.50 318.95 0.1M
2022-12-19 331.85 337.70 328.05 333.55 0.1M
2022-12-16 349.30 350.45 327.50 329.15 0.2M
2022-12-15 358.00 359.75 348.00 349.30 0.1M
2022-12-14 365.00 367.55 355.10 357.90 0.1M
2022-12-13 371.00 372.70 355.00 364.95 0.2M
2022-12-12 351.50 379.50 341.50 370.15 0.4M
2022-12-09 370.95 372.00 347.75 351.50 0.2M
2022-12-08 379.10 379.10 364.05 368.40 0.0M
2022-12-07 366.10 379.90 366.10 376.15 0.1M
2022-12-06 370.00 375.00 366.30 368.60 0.0M
2022-12-05 383.00 386.00 367.65 373.20 0.1M
2022-12-02 373.00 387.95 370.40 380.80 0.1M
2022-12-01 393.80 393.80 366.65 373.75 0.1M
2022-11-30 392.00 392.00 381.50 383.40 0.1M
2022-11-29 403.95 407.00 390.00 391.20 0.1M
2022-11-28 398.00 404.45 392.80 398.95 0.1M
2022-11-25 416.90 424.55 394.05 399.95 0.4M
2022-11-24 391.70 415.00 387.65 409.10 1.0M
2022-11-23 393.00 398.80 385.35 388.70 0.2M
2022-11-22 393.85 399.50 386.10 392.15 0.2M
2022-11-21 399.70 404.95 382.60 386.10 0.1M
2022-11-18 387.50 404.70 382.00 397.40 0.4M
2022-11-17 385.00 391.85 381.10 384.20 0.1M
2022-11-16 392.40 403.55 385.25 388.30 0.3M
2022-11-15 401.95 401.95 387.10 393.25 0.2M
2022-11-14 355.15 401.80 351.60 398.15 0.6M
2022-11-11 378.00 381.95 349.70 355.15 0.1M
2022-11-10 363.75 390.00 360.00 369.80 0.2M
2022-11-09 349.95 372.00 346.65 363.50 0.1M
2022-11-07 348.40 348.40 339.40 346.25 0.0M
2022-11-04 338.00 350.50 335.45 345.00 0.0M
2022-11-03 344.10 346.30 333.90 338.00 0.0M
2022-11-02 355.40 358.00 342.90 344.90 0.0M
2022-11-01 348.90 357.95 348.00 350.15 0.0M
2022-10-31 358.10 364.90 348.90 351.05 0.0M
2022-10-28 355.80 362.00 352.00 355.00 0.0M
2022-10-27 365.05 366.10 355.30 360.25 0.0M
2022-10-25 372.00 374.60 360.30 362.55 0.1M
2022-10-24 352.00 380.00 348.00 371.25 0.1M
2022-10-21 333.20 358.00 332.05 350.50 0.1M
2022-10-20 330.80 338.20 329.60 332.00 0.0M
2022-10-19 333.80 342.05 333.80 335.10 0.0M
2022-10-18 338.80 342.10 332.00 335.50 0.0M
2022-10-17 345.10 345.30 328.05 330.35 0.0M
2022-10-14 364.40 364.40 342.45 346.25 0.0M
2022-10-13 360.00 362.15 355.00 356.45 0.0M
2022-10-12 364.10 364.10 356.20 360.85 0.0M
2022-10-11 347.05 364.00 345.10 360.50 0.1M
2022-10-10 353.80 355.45 344.20 347.05 0.0M
2022-10-07 336.80 359.30 333.50 355.60 0.1M
2022-10-06 335.20 339.00 333.05 335.25 0.0M
2022-10-04 336.05 342.55 323.60 331.10 0.0M
2022-10-03 340.00 344.45 327.50 329.55 0.0M
2022-09-30 340.40 349.30 337.50 343.30 0.0M
2022-09-29 347.90 347.90 334.00 340.10 0.0M
2022-09-28 351.00 356.90 339.15 341.05 0.0M
2022-09-27 326.20 357.50 322.70 353.55 0.2M
2022-09-26 360.00 360.15 325.00 329.15 0.2M
2022-09-23 374.70 395.00 356.15 365.90 0.6M
2022-09-22 345.00 369.00 342.75 366.10 0.2M
2022-09-21 343.00 350.00 341.45 345.05 0.1M
2022-09-20 345.00 346.05 336.40 342.30 0.0M
2022-09-19 330.20 340.00 330.20 337.25 0.0M
2022-09-16 343.00 346.65 330.00 332.50 0.1M
2022-09-15 344.00 348.00 342.45 344.60 0.0M
2022-09-14 339.30 350.00 337.55 341.90 0.0M
2022-09-13 344.80 348.00 340.95 342.35 0.0M
2022-09-12 343.85 347.00 338.50 340.80 0.0M
2022-09-09 336.10 350.00 336.10 340.50 0.1M
2022-09-08 340.90 342.55 336.15 337.40 0.0M
2022-09-07 333.30 345.80 332.55 338.35 0.1M
2022-09-06 337.45 347.60 331.95 333.85 0.0M
2022-09-05 335.55 340.00 327.10 334.45 0.1M
2022-09-02 334.30 341.90 330.30 332.60 0.0M
2022-09-01 333.00 339.25 332.30 334.25 0.0M
2022-08-30 334.35 338.50 327.25 332.75 0.0M
2022-08-29 328.50 335.00 324.05 331.95 0.1M
2022-08-26 317.00 339.90 313.05 336.80 0.2M
2022-08-25 305.00 317.00 303.50 311.75 0.2M
2022-08-24 304.80 306.60 300.05 301.95 0.0M
2022-08-23 297.00 306.00 296.45 303.85 0.0M
2022-08-22 296.35 308.10 296.35 300.25 0.0M
2022-08-19 306.00 310.25 300.20 303.65 0.1M
2022-08-18 312.80 325.00 299.85 301.80 0.1M
2022-08-17 307.05 316.00 300.65 311.60 0.1M
2022-08-16 304.90 308.50 297.75 304.95 0.1M
2022-08-12 309.10 319.90 295.05 299.60 0.2M
2022-08-11 319.95 323.00 304.00 305.80 0.2M
2022-08-10 343.00 343.00 298.40 311.95 0.4M
2022-08-08 355.00 358.50 340.10 343.55 0.0M
2022-08-05 358.00 358.75 347.40 354.50 0.0M
2022-08-04 345.00 361.45 342.60 357.00 0.0M
2022-08-03 352.20 353.00 342.00 344.45 0.0M
2022-08-02 349.00 359.90 343.50 352.60 0.0M
2022-08-01 342.00 355.00 338.50 350.20 0.1M
2022-07-29 338.00 341.00 335.35 339.25 0.0M
2022-07-28 333.00 342.15 328.20 333.80 0.1M
2022-07-27 317.60 333.75 310.85 327.75 0.0M
2022-07-26 318.05 320.00 316.20 318.25 0.0M
2022-07-25 324.20 324.20 315.00 317.10 0.0M
2022-07-22 331.00 333.00 323.70 325.50 0.0M
2022-07-21 330.00 333.95 323.00 332.35 0.0M
2022-07-20 331.10 338.55 325.35 329.05 0.0M
2022-07-19 324.75 336.85 319.00 329.95 0.0M
2022-07-18 314.60 327.85 311.25 325.45 0.0M
2022-07-15 317.60 317.60 310.00 312.95 0.0M
2022-07-14 321.00 322.90 312.40 314.50 0.0M
2022-07-13 322.75 328.00 320.00 322.55 0.0M
2022-07-12 329.50 335.00 325.00 326.15 0.0M
2022-07-11 330.00 332.80 322.40 328.60 0.0M
2022-07-08 334.90 339.00 325.00 326.10 0.1M
2022-07-07 325.40 337.00 320.00 331.40 0.1M
2022-07-06 316.65 322.00 310.70 319.55 0.0M
2022-07-05 322.25 325.30 312.35 317.15 0.0M
2022-07-04 313.15 323.00 310.05 319.10 0.0M
2022-07-01 309.80 316.20 303.00 313.15 0.0M
2022-06-30 324.00 324.00 305.05 307.10 0.0M
2022-06-29 319.90 325.00 315.55 322.60 0.0M
2022-06-28 319.80 325.80 318.20 323.95 0.0M
2022-06-27 321.00 329.75 318.05 324.65 0.1M
2022-06-24 300.00 318.75 300.00 316.95 0.1M
2022-06-23 297.05 305.70 295.65 299.05 0.0M
2022-06-22 304.55 307.35 297.05 299.00 0.0M
2022-06-21 295.30 312.65 295.30 305.20 0.0M
2022-06-20 304.60 306.00 292.00 298.95 0.0M
2022-06-17 300.05 316.60 288.25 302.20 0.1M
2022-06-16 314.90 324.00 300.30 304.60 0.1M
2022-06-15 292.10 327.85 287.00 307.20 0.6M
2022-06-14 276.85 290.10 275.10 287.80 0.0M
2022-06-13 283.45 287.25 275.00 278.30 0.0M
2022-06-10 288.00 298.60 281.05 293.65 0.0M
2022-06-09 283.00 294.90 278.85 289.95 0.0M
2022-06-08 260.70 313.00 259.25 289.05 0.1M
2022-06-07 264.95 269.10 256.95 261.05 0.0M
2022-06-06 273.30 273.30 260.00 262.80 0.0M
2022-06-03 269.75 273.80 264.00 265.45 0.0M
2022-06-02 264.00 272.40 254.70 264.50 0.0M
2022-06-01 266.00 272.55 254.10 259.35 0.0M
2022-05-31 273.00 273.00 262.00 265.00 0.0M
2022-05-30 267.85 275.90 261.00 270.50 0.0M
2022-05-27 257.95 265.50 251.45 261.65 0.0M
2022-05-26 258.00 259.85 248.00 250.45 0.0M
2022-05-25 264.60 265.10 250.00 253.15 0.0M
2022-05-24 277.15 277.15 252.85 264.60 0.1M
2022-05-23 276.35 276.40 265.25 269.15 0.0M
2022-05-20 278.75 288.00 260.10 274.60 0.0M
2022-05-19 267.95 267.95 253.65 255.55 0.0M
2022-05-18 271.05 278.15 266.20 267.90 0.0M
2022-05-17 260.00 277.45 260.00 270.70 0.0M
2022-05-16 264.10 272.90 260.35 262.90 0.0M
2022-05-13 265.00 273.45 259.15 266.20 0.0M
2022-05-12 275.15 275.15 250.00 259.15 0.0M
2022-05-11 285.60 285.65 261.00 267.15 0.0M
2022-05-10 281.00 288.70 275.50 279.90 0.0M
2022-05-09 296.00 296.00 277.00 281.60 0.0M
2022-05-06 304.80 304.80 289.00 292.60 0.0M
2022-05-05 311.90 312.00 294.00 297.20 0.0M
2022-05-04 315.15 319.85 305.00 306.25 0.0M
2022-05-02 324.50 329.20 312.10 315.15 0.0M
2022-04-29 324.00 337.15 315.25 324.50 0.0M
2022-04-28 328.60 340.45 321.00 324.20 0.0M
2022-04-27 329.65 331.80 323.10 328.55 0.0M
2022-04-26 343.35 343.35 325.25 331.80 0.0M
2022-04-25 344.40 344.40 334.00 336.60 0.0M
2022-04-22 342.00 343.70 335.10 339.45 0.0M
2022-04-21 340.00 347.00 337.50 339.05 0.0M
2022-04-20 349.60 349.60 336.00 338.55 0.0M
2022-04-19 340.30 357.00 337.05 344.45 0.0M
2022-04-18 341.20 358.00 335.00 337.00 0.0M
2022-04-13 350.00 363.00 341.40 345.45 0.0M
2022-04-12 342.00 355.00 332.30 349.20 0.0M
2022-04-11 345.00 357.00 338.85 349.75 0.1M
2022-04-08 320.00 338.00 318.25 333.65 0.0M
2022-04-07 330.00 344.90 312.10 317.45 0.1M
2022-04-06 315.00 329.90 310.05 325.15 0.0M
2022-04-05 304.80 316.95 295.00 313.40 0.0M
2022-04-04 291.20 303.50 287.00 300.70 0.0M
2022-04-01 287.30 299.20 285.25 296.75 0.0M
2022-03-31 280.00 288.70 280.00 283.05 0.0M
2022-03-30 294.95 295.05 278.55 279.80 0.0M
2022-03-29 291.95 295.00 273.00 278.65 0.2M
2022-03-28 303.95 303.95 285.00 287.10 0.1M
2022-03-25 299.00 304.30 289.00 293.05 0.0M
2022-03-24 299.10 302.50 293.00 296.35 0.0M
2022-03-23 301.70 304.70 294.00 299.75 0.0M
2022-03-22 301.40 311.35 295.30 299.05 0.1M
2022-03-21 300.05 305.00 291.00 301.75 0.0M
2022-03-17 302.00 309.25 296.20 300.00 0.0M
2022-03-16 285.30 308.00 282.20 302.00 0.0M
2022-03-15 295.75 302.00 277.60 281.10 0.0M
2022-03-14 311.90 311.90 283.60 293.10 0.1M
2022-03-11 300.25 314.00 298.25 300.90 0.1M
2022-03-10 300.90 311.95 287.50 300.25 0.0M
2022-03-09 284.00 303.00 279.25 299.95 0.1M
2022-03-08 279.35 284.00 272.30 281.55 0.1M
2022-03-07 277.50 286.85 270.00 275.25 0.0M
2022-03-04 303.95 305.80 282.55 286.85 0.1M
2022-03-03 303.05 308.00 300.00 301.65 0.0M
2022-03-02 304.40 311.25 300.00 301.20 0.0M
2022-02-28 310.00 310.00 300.00 305.00 0.0M
2022-02-25 300.20 320.00 300.20 309.65 0.0M
2022-02-24 310.00 318.05 300.80 303.40 0.1M
2022-02-23 326.00 328.10 310.00 313.45 0.0M
2022-02-22 310.00 329.25 310.00 321.20 0.0M
2022-02-21 320.10 322.10 310.00 312.15 0.0M
2022-02-18 320.05 323.45 320.00 320.05 0.0M
2022-02-17 322.95 324.95 320.00 320.05 0.0M
2022-02-16 335.00 335.00 321.10 322.65 0.0M
2022-02-15 337.10 337.15 320.00 327.00 0.1M
2022-02-14 340.00 344.15 328.05 329.95 0.1M
2022-02-11 340.00 347.85 340.00 340.65 0.0M
2022-02-10 364.00 364.00 325.10 343.05 0.1M
2022-02-09 350.05 361.20 350.05 359.60 0.0M
2022-02-08 379.00 379.00 345.00 351.05 0.0M
2022-02-07 380.40 380.40 365.00 370.10 0.0M
2022-02-04 373.50 388.00 370.45 373.05 0.0M
2022-02-03 385.00 385.00 373.25 381.95 0.0M
2022-02-02 368.90 381.95 360.00 377.60 0.0M
2022-02-01 361.95 367.00 350.00 365.05 0.0M
2022-01-31 367.80 367.80 349.20 356.95 0.0M
2022-01-28 359.85 359.85 350.05 353.90 0.0M
2022-01-27 350.00 364.80 341.00 351.50 0.0M
2022-01-25 340.00 370.00 340.00 350.10 0.0M
2022-01-24 380.50 380.50 338.00 352.75 0.0M
2022-01-21 355.00 381.20 355.00 362.55 0.0M
2022-01-20 368.20 374.95 367.25 368.55 0.0M
2022-01-19 376.05 384.00 365.45 371.70 0.0M
2022-01-18 393.95 394.00 372.50 375.75 0.0M
2022-01-17 393.00 396.85 384.30 389.55 0.0M
2022-01-14 374.00 387.95 370.00 384.30 0.0M
2022-01-13 389.00 389.00 371.00 374.10 0.0M
2022-01-12 394.50 399.40 381.00 385.60 0.0M
2022-01-11 384.45 398.00 375.10 391.15 0.0M
2022-01-10 378.00 385.00 369.65 380.25 0.1M
2022-01-07 358.70 376.00 355.75 372.55 0.1M
2022-01-06 335.60 371.60 335.60 358.70 0.1M
2022-01-05 335.00 342.95 330.55 337.85 0.0M
2022-01-04 331.15 345.00 330.00 333.55 0.0M
2022-01-03 335.00 335.00 317.65 333.10 0.0M