Kirloskar Brothers Ltd

KRBR
🏛️ india →
2,003.80
Last Update: 2025-10-03
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
2023-12-29 886.90 904.80 873.55 888.05 0.2M
2023-12-28 901.65 903.95 875.00 878.50 0.0M
2023-12-27 890.00 910.00 890.00 895.55 0.0M
2023-12-26 918.20 918.30 892.00 897.55 0.0M
2023-12-22 896.45 916.80 890.00 907.40 0.0M
2023-12-21 890.00 914.75 875.60 896.45 0.1M
2023-12-20 933.35 949.65 890.00 901.25 0.0M
2023-12-19 949.05 949.55 928.00 931.75 0.0M
2023-12-18 947.30 958.40 932.25 936.15 0.0M
2023-12-15 949.70 962.45 947.60 955.45 0.0M
2023-12-14 892.55 949.70 892.55 945.20 0.1M
2023-12-13 907.55 918.30 873.20 897.30 0.1M
2023-12-12 938.70 939.85 905.55 907.55 0.1M
2023-12-11 960.75 974.55 915.00 922.20 0.1M
2023-12-08 956.00 980.00 953.25 964.05 0.1M
2023-12-07 968.00 982.55 956.00 960.65 0.1M
2023-12-06 982.55 993.00 956.00 968.30 0.1M
2023-12-05 1,029.80 1,047.80 965.05 982.55 0.1M
2023-12-04 1,000.00 1,032.20 981.15 1,019.70 0.1M
2023-12-01 988.95 1,010.00 981.60 991.25 0.1M
2023-11-30 962.85 989.95 945.00 983.00 0.1M
2023-11-29 963.20 974.00 946.05 962.85 0.0M
2023-11-28 962.90 985.00 948.25 951.40 0.1M
2023-11-24 952.40 967.55 942.05 957.30 0.1M
2023-11-23 964.00 969.70 932.55 952.40 0.1M
2023-11-22 924.80 979.45 918.00 967.15 0.2M
2023-11-21 909.95 924.45 899.60 918.80 0.0M
2023-11-20 909.00 911.50 896.55 904.15 0.0M
2023-11-17 879.35 906.50 872.55 899.60 0.1M
2023-11-16 867.60 886.00 867.60 879.35 0.0M
2023-11-15 861.00 882.80 846.40 871.90 0.1M
2023-11-13 856.00 869.00 845.75 854.25 0.1M
2023-11-12 870.20 875.00 860.15 866.55 0.0M
2023-11-10 830.70 868.95 830.70 857.50 0.1M
2023-11-09 812.90 838.95 811.00 830.70 0.2M
2023-11-08 870.95 874.55 803.25 813.40 0.3M
2023-11-07 928.00 932.00 834.85 846.65 0.3M
2023-11-06 930.00 941.50 909.00 924.45 0.0M
2023-11-03 895.00 930.00 881.95 917.75 0.1M
2023-11-02 908.80 934.70 896.00 901.60 0.0M
2023-11-01 908.15 924.95 894.00 908.80 0.0M
2023-10-31 899.95 909.90 882.00 904.95 0.0M
2023-10-30 894.75 905.00 870.00 878.70 0.0M
2023-10-27 872.95 922.00 872.95 892.65 0.1M
2023-10-26 856.35 874.90 814.05 871.75 0.1M
2023-10-25 918.00 925.00 841.50 867.55 0.1M
2023-10-23 1,022.10 1,034.85 873.60 897.65 0.2M
2023-10-20 1,034.70 1,036.70 983.45 1,004.15 0.1M
2023-10-19 953.10 1,061.55 940.15 1,028.30 0.3M
2023-10-18 946.00 966.25 939.00 953.10 0.0M
2023-10-17 938.60 956.90 935.00 950.55 0.0M
2023-10-16 942.00 953.00 913.65 931.10 0.1M
2023-10-13 952.25 979.80 940.05 955.85 0.1M
2023-10-12 930.00 966.00 925.65 952.85 0.2M
2023-10-11 937.00 944.80 913.30 930.95 0.1M
2023-10-10 881.45 947.00 881.40 928.20 0.2M
2023-10-09 886.75 894.20 864.35 878.00 0.0M
2023-10-06 892.00 922.40 874.35 886.05 0.2M
2023-10-05 840.05 890.00 834.95 885.30 0.2M
2023-10-04 815.00 838.00 810.75 834.85 0.1M
2023-10-03 839.00 851.20 805.85 824.50 0.2M
2023-09-29 851.45 854.45 835.00 839.05 0.0M
2023-09-28 839.85 877.45 833.00 837.15 0.1M
2023-09-27 829.00 843.00 813.05 830.10 0.1M
2023-09-26 825.50 839.50 809.95 818.40 0.0M
2023-09-25 836.90 836.90 812.10 815.20 0.1M
2023-09-22 850.00 852.65 813.35 837.00 0.1M
2023-09-21 854.00 859.45 835.00 846.30 0.1M
2023-09-20 826.00 855.00 826.00 851.45 0.1M
2023-09-18 829.00 844.40 802.05 839.85 0.1M
2023-09-15 809.10 830.00 786.80 813.20 0.2M
2023-09-14 791.30 820.00 787.50 809.05 0.1M
2023-09-13 820.95 823.65 762.10 787.40 0.2M
2023-09-12 835.00 846.50 802.60 809.65 0.1M
2023-09-11 861.00 861.00 832.60 840.75 0.4M
2023-09-08 863.90 864.15 848.40 850.40 0.1M
2023-09-07 857.95 862.50 848.25 857.40 0.1M
2023-09-06 851.95 858.20 840.55 851.35 0.2M
2023-09-05 832.00 848.10 831.55 845.35 0.1M
2023-09-04 830.00 846.95 825.05 830.25 0.1M
2023-09-01 837.80 840.85 815.40 830.00 0.1M
2023-08-31 854.50 882.00 806.85 849.60 0.6M
2023-08-30 883.30 886.30 833.50 851.80 0.1M
2023-08-29 885.00 885.00 863.45 877.15 0.1M
2023-08-28 885.00 889.00 863.00 872.10 0.2M
2023-08-25 876.00 880.20 846.40 861.35 0.1M
2023-08-24 874.45 879.00 865.05 875.85 0.1M
2023-08-23 845.95 873.90 845.00 866.60 0.2M
2023-08-22 792.10 848.15 792.10 844.30 0.1M
2023-08-21 812.25 822.60 765.50 797.15 0.3M
2023-08-18 829.00 854.00 807.10 831.35 0.2M
2023-08-17 793.40 828.00 792.05 825.50 0.2M
2023-08-16 843.00 861.40 782.30 799.50 0.4M
2023-08-14 923.95 992.70 838.85 871.80 0.5M
2023-08-11 900.00 935.60 877.05 927.75 0.4M
2023-08-10 876.55 899.00 868.65 895.85 0.3M
2023-08-09 879.35 879.35 855.00 874.80 0.1M
2023-08-08 876.50 876.50 856.15 873.40 0.2M
2023-08-07 850.00 875.00 833.55 871.65 0.3M
2023-08-04 825.00 850.00 824.95 847.05 0.3M
2023-08-03 838.45 849.90 822.05 826.30 0.4M
2023-08-02 843.95 850.00 812.30 838.40 0.8M
2023-08-01 774.95 850.00 766.05 835.35 1.7M
2023-07-31 744.00 766.00 735.05 762.85 0.2M
2023-07-28 747.75 760.00 725.05 738.50 0.2M
2023-07-27 774.80 776.10 732.00 741.85 0.3M
2023-07-26 724.50 775.00 716.05 760.65 0.4M
2023-07-25 707.90 728.40 699.90 724.60 0.2M
2023-07-24 701.25 711.60 681.40 706.40 0.2M
2023-07-21 695.80 701.00 687.50 694.30 0.1M
2023-07-20 709.15 709.15 690.00 694.15 0.1M
2023-07-19 708.90 712.00 696.50 704.35 0.2M
2023-07-18 715.95 724.05 696.30 705.55 0.2M
2023-07-17 703.00 724.90 695.00 717.65 0.2M
2023-07-14 704.05 718.90 695.35 701.15 0.3M
2023-07-13 690.00 725.00 690.00 704.05 0.6M
2023-07-12 684.45 687.00 672.25 681.80 0.2M
2023-07-11 679.45 681.00 666.80 678.55 0.3M
2023-07-10 629.90 684.60 629.90 676.45 0.7M
2023-07-07 637.80 647.00 625.00 629.85 0.2M
2023-07-06 629.45 654.70 625.00 634.65 0.4M
2023-07-05 611.15 644.00 606.80 634.45 0.6M
2023-07-04 608.45 612.00 602.00 608.15 0.1M
2023-07-03 610.30 615.00 598.60 604.10 0.1M
2023-06-30 600.00 613.60 591.80 610.30 0.1M
2023-06-28 615.00 615.00 593.45 595.85 0.2M
2023-06-27 611.00 615.00 604.00 614.10 0.2M
2023-06-26 578.65 610.00 577.70 608.85 0.2M
2023-06-23 582.85 596.05 564.20 576.85 0.2M
2023-06-22 598.20 607.45 575.30 581.70 0.2M
2023-06-21 611.75 614.10 582.10 595.20 0.1M
2023-06-20 613.00 615.00 601.85 610.55 0.1M
2023-06-19 601.15 617.95 598.30 612.80 0.3M
2023-06-16 580.00 615.00 579.95 597.20 0.8M
2023-06-15 577.90 584.95 569.15 575.80 0.1M
2023-06-14 588.30 588.30 570.95 577.90 0.1M
2023-06-13 589.10 598.95 580.60 582.85 0.1M
2023-06-12 565.85 591.90 557.05 589.10 0.2M
2023-06-09 564.65 576.00 562.10 565.80 0.1M
2023-06-08 596.00 596.00 557.00 560.75 0.3M
2023-06-07 604.00 604.00 585.05 591.30 0.2M
2023-06-06 579.25 603.90 578.35 599.45 0.3M
2023-06-05 590.20 596.65 574.35 579.25 0.2M
2023-06-02 603.00 603.00 581.20 584.55 0.2M
2023-06-01 574.25 600.00 570.95 597.65 0.4M
2023-05-31 547.70 576.65 547.15 572.20 0.3M
2023-05-30 535.95 554.95 530.55 547.55 0.2M
2023-05-29 545.00 550.15 532.40 535.15 0.1M
2023-05-26 553.80 559.40 536.45 543.25 0.1M
2023-05-25 554.25 568.90 544.00 548.30 0.2M
2023-05-24 570.45 575.45 544.85 553.55 0.2M
2023-05-23 566.50 570.70 561.15 569.00 0.2M
2023-05-22 563.90 575.10 556.25 566.75 0.2M
2023-05-19 565.00 581.85 552.50 563.90 0.3M
2023-05-18 539.00 581.40 529.55 571.30 0.9M
2023-05-17 538.60 554.60 525.05 531.45 0.4M
2023-05-16 544.00 552.05 534.00 541.25 0.4M
2023-05-15 518.00 565.00 518.00 543.85 1.5M
2023-05-12 544.00 567.45 520.00 524.75 2.7M
2023-05-11 425.90 506.40 425.35 506.40 1.5M
2023-05-10 435.10 442.40 415.00 422.00 0.1M
2023-05-09 438.05 446.90 436.50 438.75 0.1M
2023-05-08 434.10 449.50 434.10 438.05 0.1M
2023-05-05 441.60 443.40 430.60 438.60 0.1M
2023-05-04 432.00 444.90 429.80 441.80 0.1M
2023-05-03 432.00 441.85 425.95 432.85 0.1M
2023-05-02 429.40 443.50 427.80 429.85 0.1M
2023-04-28 422.00 427.80 421.50 425.10 0.1M
2023-04-27 414.80 432.10 410.60 420.60 0.2M
2023-04-26 432.95 435.50 400.15 415.30 0.3M
2023-04-25 436.10 440.40 428.90 431.25 0.1M
2023-04-24 432.35 444.15 427.80 436.10 0.1M
2023-04-21 439.20 439.20 428.15 432.35 0.1M
2023-04-20 442.00 446.70 436.50 439.20 0.1M
2023-04-19 452.75 454.20 438.15 441.35 0.1M
2023-04-18 435.15 467.70 426.25 450.65 0.2M
2023-04-17 438.00 449.00 431.70 435.40 0.1M
2023-04-13 436.95 441.90 425.10 439.80 0.1M
2023-04-12 447.90 448.00 435.00 437.60 0.1M
2023-04-11 416.85 450.00 416.80 442.20 0.5M
2023-04-10 425.00 434.70 415.55 417.50 0.1M
2023-04-06 438.90 441.95 420.55 425.75 0.2M
2023-04-05 431.00 446.65 430.95 435.80 0.3M
2023-04-03 414.00 444.40 414.00 429.50 0.5M
2023-03-31 385.35 423.30 385.20 410.25 0.6M
2023-03-29 390.50 390.80 378.20 383.45 0.1M
2023-03-28 384.55 394.20 381.45 386.10 0.1M
2023-03-27 383.50 395.15 379.30 384.55 0.1M
2023-03-24 397.20 402.40 376.25 383.45 0.1M
2023-03-23 400.00 402.85 392.00 393.70 0.1M
2023-03-22 393.00 405.00 392.95 400.50 0.1M
2023-03-21 378.20 396.40 373.10 392.95 0.1M
2023-03-20 376.35 380.00 370.85 372.60 0.1M
2023-03-17 378.45 380.65 371.15 374.90 0.0M
2023-03-16 384.65 384.65 367.00 372.85 0.1M
2023-03-15 379.15 389.15 376.95 381.50 0.1M
2023-03-14 399.15 399.15 375.00 377.25 0.3M
2023-03-13 400.00 407.85 390.00 393.30 0.3M
2023-03-10 395.00 403.65 389.05 399.45 0.2M
2023-03-09 395.00 409.00 391.60 397.20 0.6M
2023-03-08 385.00 393.00 384.05 389.15 0.4M
2023-03-06 374.90 387.80 372.05 385.40 0.2M
2023-03-03 377.00 378.25 370.35 372.85 0.0M
2023-03-02 370.00 379.00 369.15 373.25 0.1M
2023-03-01 370.00 375.00 366.85 369.30 0.1M
2023-02-28 361.90 372.80 360.60 368.70 0.1M
2023-02-27 361.20 366.05 356.65 358.35 0.1M
2023-02-24 359.75 366.85 358.50 360.10 0.1M
2023-02-23 356.50 362.75 353.70 356.20 0.1M
2023-02-22 367.10 367.10 355.55 356.05 0.2M
2023-02-21 373.45 379.50 367.95 369.35 0.1M
2023-02-20 369.90 380.85 367.20 370.10 0.2M
2023-02-17 367.60 371.95 362.00 364.60 0.1M
2023-02-16 375.00 382.90 366.65 371.20 0.2M
2023-02-15 364.50 374.90 356.15 367.80 0.1M
2023-02-14 370.75 370.75 352.00 364.05 0.2M
2023-02-13 390.00 392.75 363.85 367.50 0.4M
2023-02-10 354.55 399.90 354.55 393.40 2.2M
2023-02-09 352.50 356.85 347.80 354.55 0.1M
2023-02-08 347.55 353.90 345.50 349.75 0.1M
2023-02-07 331.75 350.00 326.70 347.55 0.2M
2023-02-06 319.10 331.65 315.00 329.85 0.1M
2023-02-03 325.00 325.00 318.45 320.60 0.0M
2023-02-02 319.00 325.10 315.00 321.50 0.0M
2023-02-01 324.45 326.00 320.00 322.20 0.0M
2023-01-31 295.90 327.00 294.90 321.75 0.2M
2023-01-30 295.65 300.35 289.15 294.70 0.0M
2023-01-27 308.40 308.40 286.10 295.65 0.1M
2023-01-25 310.10 311.45 302.90 305.40 0.0M
2023-01-24 312.25 315.70 306.50 312.80 0.0M
2023-01-23 311.00 315.45 309.55 313.80 0.0M
2023-01-20 318.00 318.00 307.50 310.60 0.0M
2023-01-19 318.50 321.00 314.40 315.65 0.0M
2023-01-18 319.90 323.60 316.25 318.70 0.0M
2023-01-17 316.95 320.40 315.50 318.85 0.0M
2023-01-16 324.75 326.00 315.55 316.40 0.0M
2023-01-13 313.00 329.00 313.00 324.75 0.2M
2023-01-12 317.65 318.00 310.00 311.60 0.1M
2023-01-11 328.70 328.70 315.00 316.55 0.0M
2023-01-10 325.45 332.00 321.90 325.80 0.1M
2023-01-09 320.40 343.50 319.05 323.45 0.2M
2023-01-06 318.30 320.10 313.15 316.00 0.0M
2023-01-05 317.05 321.35 310.00 316.60 0.1M
2023-01-04 323.90 323.90 311.50 316.90 0.2M
2023-01-03 318.45 323.40 317.05 321.10 0.0M
2023-01-02 324.00 328.40 314.10 315.35 0.0M