Price Data Selection & Download
Kirloskar Brothers Share Price All Time Records & Statistics (Apr 2006 - Jul 2026)
5003 daily OHLCV records on NSE from April 2006 to July 2026. For live price, key ratios and fundamentals, see Kirloskar Brothers screener.
Share Price All Time High
₹2684.00
July 08, 2024
NSE Exchange
Share Price All Time Low
₹76.25
March 25, 2020
NSE Exchange
Highest Volume Trading Day
4,349,944
June 25, 2025 • ₹2161.00
NSE Exchange
Share Price History Data (Apr 2006 - Jul 2026)
KIRLOSBROS daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹1835.00 | ₹1844.90 | ₹1795.10 | ₹1836.10 | 47,527 |
| 2026-07-23 | ₹1876.00 | ₹1885.40 | ₹1840.00 | ₹1847.60 | 50,672 |
| 2026-07-22 | ₹1910.00 | ₹1910.70 | ₹1852.00 | ₹1876.80 | 70,306 |
| 2026-07-21 | ₹1898.20 | ₹1921.60 | ₹1876.90 | ₹1911.00 | 51,370 |
| 2026-07-20 | ₹1863.40 | ₹1921.00 | ₹1846.00 | ₹1899.20 | 66,355 |
| 2026-07-17 | ₹1871.00 | ₹1874.00 | ₹1833.10 | ₹1868.20 | 84,102 |
| 2026-07-16 | ₹1925.00 | ₹1927.00 | ₹1865.10 | ₹1871.00 | 83,942 |
| 2026-07-15 | ₹1968.10 | ₹2007.60 | ₹1905.70 | ₹1925.50 | 323,114 |
| 2026-07-14 | ₹1945.00 | ₹1964.00 | ₹1885.00 | ₹1929.90 | 92,515 |
| 2026-07-13 | ₹1920.50 | ₹1965.90 | ₹1898.00 | ₹1950.00 | 80,149 |
| 2026-07-10 | ₹1927.00 | ₹1934.90 | ₹1909.60 | ₹1920.50 | 48,615 |
| 2026-07-09 | ₹1865.60 | ₹1916.30 | ₹1840.00 | ₹1908.10 | 114,038 |
| 2026-07-08 | ₹1848.00 | ₹1865.90 | ₹1827.10 | ₹1853.90 | 116,575 |
| 2026-07-07 | ₹1876.10 | ₹1882.10 | ₹1811.30 | ₹1856.20 | 86,749 |
| 2026-07-06 | ₹1852.50 | ₹1885.00 | ₹1834.10 | ₹1875.10 | 125,676 |
| 2026-07-03 | ₹1925.30 | ₹1935.60 | ₹1800.00 | ₹1852.50 | 274,175 |
| 2026-07-02 | ₹1985.00 | ₹1999.80 | ₹1906.00 | ₹1918.10 | 134,526 |
| 2026-07-01 | ₹2068.80 | ₹2098.00 | ₹1973.30 | ₹1984.50 | 122,331 |
| 2026-06-30 | ₹1950.50 | ₹2091.70 | ₹1950.50 | ₹2053.40 | 397,068 |
| 2026-06-29 | ₹2026.70 | ₹2036.10 | ₹1901.00 | ₹1963.80 | 483,798 |
| 2026-06-25 | ₹2022.40 | ₹2030.30 | ₹1966.10 | ₹2018.50 | 180,624 |
| 2026-06-24 | ₹2027.00 | ₹2040.90 | ₹1956.60 | ₹2020.80 | 250,545 |
| 2026-06-23 | ₹2089.90 | ₹2129.80 | ₹1993.00 | ₹2026.80 | 662,956 |
| 2026-06-22 | ₹1970.00 | ₹2189.20 | ₹1970.00 | ₹2073.30 | 3,531,849 |
| 2026-06-19 | ₹1898.80 | ₹1965.00 | ₹1884.30 | ₹1933.60 | 229,309 |
| 2026-06-18 | ₹1839.10 | ₹1908.00 | ₹1839.00 | ₹1903.20 | 231,750 |
| 2026-06-17 | ₹1825.80 | ₹1859.00 | ₹1795.90 | ₹1847.00 | 171,329 |
| 2026-06-16 | ₹1755.40 | ₹1845.00 | ₹1755.40 | ₹1816.70 | 244,500 |
| 2026-06-15 | ₹1751.90 | ₹1775.60 | ₹1733.50 | ₹1753.00 | 98,406 |
| 2026-06-12 | ₹1682.40 | ₹1735.10 | ₹1682.40 | ₹1729.40 | 73,744 |
| 2026-06-11 | ₹1725.00 | ₹1745.00 | ₹1654.00 | ₹1664.10 | 57,850 |
| 2026-06-10 | ₹1720.90 | ₹1745.00 | ₹1705.50 | ₹1724.80 | 64,675 |
| 2026-06-09 | ₹1711.00 | ₹1725.00 | ₹1696.40 | ₹1716.80 | 33,548 |
| 2026-06-08 | ₹1711.90 | ₹1724.80 | ₹1672.50 | ₹1700.30 | 97,116 |
| 2026-06-05 | ₹1634.30 | ₹1757.00 | ₹1633.60 | ₹1711.10 | 546,682 |
| 2026-06-04 | ₹1614.10 | ₹1657.40 | ₹1614.10 | ₹1624.10 | 50,507 |
| 2026-06-03 | ₹1620.40 | ₹1633.60 | ₹1596.40 | ₹1614.10 | 29,561 |
| 2026-06-02 | ₹1612.20 | ₹1646.10 | ₹1594.30 | ₹1619.50 | 40,705 |
| 2026-06-01 | ₹1640.60 | ₹1678.20 | ₹1612.50 | ₹1624.00 | 51,099 |
| 2026-05-29 | ₹1670.00 | ₹1734.80 | ₹1610.00 | ₹1633.00 | 220,787 |
| 2026-05-27 | ₹1618.00 | ₹1657.90 | ₹1610.50 | ₹1652.40 | 43,737 |
| 2026-05-26 | ₹1628.50 | ₹1643.90 | ₹1605.00 | ₹1610.60 | 26,305 |
| 2026-05-25 | ₹1624.00 | ₹1653.30 | ₹1614.10 | ₹1628.50 | 39,573 |
| 2026-05-22 | ₹1625.00 | ₹1632.40 | ₹1581.20 | ₹1597.80 | 32,873 |
| 2026-05-21 | ₹1610.70 | ₹1658.40 | ₹1610.70 | ₹1622.20 | 38,209 |
| 2026-05-20 | ₹1619.00 | ₹1624.00 | ₹1577.60 | ₹1605.80 | 51,055 |
| 2026-05-19 | ₹1628.10 | ₹1635.30 | ₹1610.10 | ₹1619.00 | 24,528 |
| 2026-05-18 | ₹1586.60 | ₹1655.40 | ₹1558.90 | ₹1634.40 | 68,832 |
| 2026-05-15 | ₹1635.00 | ₹1635.00 | ₹1592.90 | ₹1607.40 | 38,225 |
| 2026-05-14 | ₹1594.00 | ₹1645.70 | ₹1564.00 | ₹1626.00 | 91,178 |
| 2026-05-13 | ₹1705.00 | ₹1719.00 | ₹1550.10 | ₹1583.60 | 334,554 |
| 2026-05-12 | ₹1665.90 | ₹1725.00 | ₹1637.00 | ₹1679.00 | 82,526 |
| 2026-05-11 | ₹1733.10 | ₹1734.60 | ₹1664.00 | ₹1667.90 | 67,318 |
| 2026-05-08 | ₹1760.30 | ₹1768.90 | ₹1722.10 | ₹1733.10 | 55,978 |
| 2026-05-07 | ₹1758.40 | ₹1783.00 | ₹1728.20 | ₹1762.10 | 82,112 |
| 2026-05-06 | ₹1720.80 | ₹1759.00 | ₹1717.30 | ₹1744.90 | 71,691 |
| 2026-05-05 | ₹1702.00 | ₹1729.20 | ₹1700.00 | ₹1712.50 | 32,183 |
| 2026-05-04 | ₹1735.20 | ₹1738.40 | ₹1692.10 | ₹1711.80 | 28,641 |
| 2026-04-30 | ₹1739.80 | ₹1759.00 | ₹1699.50 | ₹1729.90 | 58,485 |
| 2026-04-29 | ₹1730.00 | ₹1746.00 | ₹1715.10 | ₹1739.80 | 56,670 |
| 2026-04-28 | ₹1742.00 | ₹1763.90 | ₹1689.80 | ₹1699.00 | 97,569 |
| 2026-04-27 | ₹1651.10 | ₹1764.40 | ₹1651.00 | ₹1742.00 | 175,321 |
| 2026-04-24 | ₹1720.00 | ₹1720.70 | ₹1617.10 | ₹1645.00 | 119,595 |
| 2026-04-23 | ₹1743.10 | ₹1756.30 | ₹1700.00 | ₹1705.20 | 62,338 |
| 2026-04-22 | ₹1757.80 | ₹1775.00 | ₹1720.00 | ₹1740.00 | 104,630 |
| 2026-04-21 | ₹1737.00 | ₹1783.80 | ₹1736.30 | ₹1755.40 | 62,426 |
| 2026-04-20 | ₹1764.40 | ₹1773.00 | ₹1721.30 | ₹1736.30 | 67,792 |
| 2026-04-17 | ₹1736.50 | ₹1780.00 | ₹1735.00 | ₹1764.30 | 84,102 |
| 2026-04-16 | ₹1781.00 | ₹1800.90 | ₹1709.50 | ₹1737.00 | 220,789 |
| 2026-04-15 | ₹1780.00 | ₹1819.90 | ₹1741.00 | ₹1779.10 | 246,301 |
| 2026-04-13 | ₹1526.00 | ₹1869.80 | ₹1526.00 | ₹1757.20 | 457,813 |
| 2026-04-10 | ₹1537.80 | ₹1594.50 | ₹1532.60 | ₹1588.30 | 75,393 |
| 2026-04-09 | ₹1530.00 | ₹1570.40 | ₹1523.00 | ₹1530.20 | 113,518 |
| 2026-04-08 | ₹1474.50 | ₹1540.50 | ₹1473.50 | ₹1528.00 | 79,438 |
| 2026-04-07 | ₹1445.00 | ₹1457.90 | ₹1416.10 | ₹1434.40 | 81,133 |
| 2026-04-06 | ₹1400.00 | ₹1439.40 | ₹1377.10 | ₹1429.80 | 62,956 |
| 2026-04-02 | ₹1402.30 | ₹1415.10 | ₹1350.60 | ₹1403.90 | 65,406 |
| 2026-04-01 | ₹1370.00 | ₹1430.60 | ₹1365.00 | ₹1410.70 | 114,143 |
| 2026-03-30 | ₹1400.00 | ₹1405.00 | ₹1335.00 | ₹1339.10 | 96,438 |
| 2026-03-27 | ₹1512.10 | ₹1512.10 | ₹1413.10 | ₹1426.50 | 284,357 |
| 2026-03-25 | ₹1505.00 | ₹1541.90 | ₹1500.00 | ₹1512.30 | 34,884 |
| 2026-03-24 | ₹1505.00 | ₹1511.90 | ₹1460.00 | ₹1496.10 | 56,672 |
| 2026-03-23 | ₹1552.90 | ₹1556.10 | ₹1470.00 | ₹1483.00 | 48,913 |
| 2026-03-20 | ₹1550.80 | ₹1588.90 | ₹1523.50 | ₹1561.40 | 46,900 |
| 2026-03-19 | ₹1568.60 | ₹1578.20 | ₹1538.50 | ₹1547.80 | 61,865 |
| 2026-03-18 | ₹1517.60 | ₹1600.00 | ₹1509.90 | ₹1577.30 | 72,932 |
| 2026-03-17 | ₹1500.10 | ₹1534.90 | ₹1498.10 | ₹1517.80 | 59,030 |
| 2026-03-16 | ₹1509.10 | ₹1529.90 | ₹1469.50 | ₹1518.40 | 54,427 |
| 2026-03-13 | ₹1570.00 | ₹1586.70 | ₹1510.00 | ₹1520.20 | 46,894 |
| 2026-03-12 | ₹1570.00 | ₹1607.70 | ₹1534.20 | ₹1590.00 | 66,397 |
| 2026-03-11 | ₹1600.00 | ₹1648.80 | ₹1582.30 | ₹1592.60 | 229,994 |
| 2026-03-10 | ₹1581.00 | ₹1587.90 | ₹1557.50 | ₹1575.70 | 74,908 |
| 2026-03-09 | ₹1582.00 | ₹1609.90 | ₹1540.40 | ₹1570.50 | 221,038 |
| 2026-03-06 | ₹1546.20 | ₹1672.00 | ₹1490.10 | ₹1645.70 | 3,123,067 |
| 2026-03-05 | ₹1494.00 | ₹1514.80 | ₹1475.00 | ₹1493.90 | 32,686 |
| 2026-03-04 | ₹1525.00 | ₹1525.00 | ₹1476.40 | ₹1492.10 | 49,216 |
| 2026-03-02 | ₹1485.00 | ₹1563.20 | ₹1485.00 | ₹1534.10 | 53,321 |
| 2026-02-27 | ₹1593.60 | ₹1609.80 | ₹1561.00 | ₹1582.80 | 80,109 |
| 2026-02-26 | ₹1570.00 | ₹1615.00 | ₹1568.90 | ₹1593.40 | 33,230 |
| 2026-02-25 | ₹1569.30 | ₹1603.00 | ₹1561.10 | ₹1578.00 | 25,749 |
| 2026-02-24 | ₹1604.50 | ₹1618.00 | ₹1560.00 | ₹1565.40 | 49,204 |
| 2026-02-23 | ₹1603.90 | ₹1645.80 | ₹1591.40 | ₹1616.20 | 43,928 |
| 2026-02-20 | ₹1591.00 | ₹1610.00 | ₹1587.00 | ₹1599.20 | 20,028 |
| 2026-02-19 | ₹1650.00 | ₹1650.00 | ₹1585.00 | ₹1603.80 | 30,962 |
| 2026-02-18 | ₹1640.00 | ₹1651.80 | ₹1622.00 | ₹1642.40 | 36,457 |
| 2026-02-17 | ₹1609.50 | ₹1655.00 | ₹1609.50 | ₹1647.20 | 70,970 |
| 2026-02-16 | ₹1600.60 | ₹1623.60 | ₹1587.00 | ₹1609.30 | 26,986 |
| 2026-02-13 | ₹1610.80 | ₹1615.50 | ₹1576.20 | ₹1604.60 | 33,026 |
| 2026-02-12 | ₹1641.90 | ₹1642.70 | ₹1601.10 | ₹1618.90 | 47,133 |
| 2026-02-11 | ₹1625.00 | ₹1649.70 | ₹1612.00 | ₹1641.90 | 50,972 |
| 2026-02-10 | ₹1617.00 | ₹1638.30 | ₹1609.40 | ₹1619.90 | 43,894 |
| 2026-02-09 | ₹1614.90 | ₹1650.00 | ₹1590.30 | ₹1617.90 | 148,151 |
| 2026-02-06 | ₹1545.20 | ₹1675.00 | ₹1545.20 | ₹1603.60 | 1,644,409 |
| 2026-02-05 | ₹1558.50 | ₹1589.90 | ₹1532.50 | ₹1545.20 | 31,060 |
| 2026-02-04 | ₹1590.00 | ₹1604.60 | ₹1558.50 | ₹1569.20 | 50,515 |
| 2026-02-03 | ₹1576.90 | ₹1627.00 | ₹1557.90 | ₹1600.60 | 142,247 |
| 2026-02-02 | ₹1491.20 | ₹1538.70 | ₹1474.40 | ₹1526.70 | 67,965 |
| 2026-02-01 | ₹1566.30 | ₹1581.30 | ₹1484.70 | ₹1490.40 | 44,777 |
| 2026-01-30 | ₹1500.00 | ₹1592.10 | ₹1476.30 | ₹1566.30 | 100,265 |
| 2026-01-29 | ₹1525.00 | ₹1525.50 | ₹1487.20 | ₹1492.10 | 20,917 |
| 2026-01-28 | ₹1498.50 | ₹1525.00 | ₹1490.90 | ₹1519.40 | 17,820 |
| 2026-01-27 | ₹1490.60 | ₹1518.90 | ₹1462.70 | ₹1489.60 | 36,662 |
| 2026-01-23 | ₹1512.00 | ₹1512.00 | ₹1488.50 | ₹1490.60 | 57,724 |
| 2026-01-22 | ₹1485.20 | ₹1518.90 | ₹1470.00 | ₹1511.90 | 33,913 |
| 2026-01-21 | ₹1479.00 | ₹1502.90 | ₹1449.90 | ₹1484.90 | 73,414 |
| 2026-01-20 | ₹1529.90 | ₹1580.90 | ₹1453.90 | ₹1475.20 | 113,831 |
| 2026-01-19 | ₹1600.20 | ₹1602.00 | ₹1516.80 | ₹1527.50 | 97,210 |
| 2026-01-16 | ₹1612.00 | ₹1615.00 | ₹1594.20 | ₹1600.20 | 82,359 |
| 2026-01-14 | ₹1610.90 | ₹1627.10 | ₹1603.90 | ₹1612.10 | 15,558 |
| 2026-01-13 | ₹1601.50 | ₹1625.00 | ₹1596.10 | ₹1621.40 | 31,041 |
| 2026-01-12 | ₹1582.00 | ₹1627.70 | ₹1549.40 | ₹1612.70 | 49,265 |
| 2026-01-09 | ₹1628.00 | ₹1628.30 | ₹1593.10 | ₹1597.60 | 29,856 |
| 2026-01-08 | ₹1628.10 | ₹1645.00 | ₹1616.50 | ₹1630.40 | 25,247 |
| 2026-01-07 | ₹1635.00 | ₹1670.00 | ₹1608.00 | ₹1629.20 | 99,288 |
| 2026-01-06 | ₹1647.40 | ₹1650.40 | ₹1611.30 | ₹1617.40 | 35,257 |
| 2026-01-05 | ₹1649.90 | ₹1685.00 | ₹1617.00 | ₹1647.40 | 143,997 |
| 2026-01-02 | ₹1611.30 | ₹1652.60 | ₹1611.30 | ₹1645.10 | 52,325 |
| 2026-01-01 | ₹1624.70 | ₹1624.70 | ₹1589.00 | ₹1610.80 | 56,233 |
Kirloskar Brothers Share Price Performance Analysis (Apr 2006 - Jul 2026)
KIRLOSBROS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+13.99%
₹1610.80 → ₹1836.10
Year to Date
Price Volatility
9.16%
Low Volatility
Year to Date
Average Daily Volume
159,017
Year to Date Average
NSE Exchange
Kirloskar Brothers Share Price History – Frequently Asked Questions
Common questions about KIRLOSBROS historical data and records.
What is the all-time high share price of Kirloskar Brothers (KIRLOSBROS)?
The all-time high share price of Kirloskar Brothers was ₹2684.0 recorded on July 08, 2024 on the NSE exchange.
What is the all-time low share price of Kirloskar Brothers (KIRLOSBROS)?
The all-time low share price of Kirloskar Brothers was ₹76.25 recorded on March 25, 2020 on the NSE exchange.
How can I download KIRLOSBROS historical share price data?
You can download Kirloskar Brothers historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KIRLOSBROS shares?
The highest trading volume day for Kirloskar Brothers was 4,349,944 shares traded on June 25, 2025 on the NSE exchange, with share price at ₹2161.0.