Price Data Selection & Download
Kirloskar Oil Engines Share Price All Time Records & Statistics (Dec 2010 - Jul 2026)
3838 daily OHLCV records on NSE from Dec. 2010 to July 2026. Examine KIRLOSENG quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹2720.00
June 23, 2026
NSE Exchange
Share Price All Time Low
₹76.05
March 24, 2020
NSE Exchange
Highest Volume Trading Day
12,991,735
June 23, 2026 • ₹2504.40
NSE Exchange
Share Price History Data (Dec 2010 - Jul 2026)
KIRLOSENG 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 | ₹2174.90 | ₹2211.00 | ₹2132.40 | ₹2182.50 | 212,143 |
| 2026-07-23 | ₹2187.80 | ₹2235.20 | ₹2154.20 | ₹2179.00 | 361,381 |
| 2026-07-22 | ₹2225.00 | ₹2233.90 | ₹2144.10 | ₹2187.90 | 434,352 |
| 2026-07-21 | ₹2222.00 | ₹2270.30 | ₹2215.00 | ₹2221.70 | 246,362 |
| 2026-07-20 | ₹2255.70 | ₹2314.80 | ₹2212.90 | ₹2221.70 | 414,713 |
| 2026-07-17 | ₹2394.10 | ₹2394.10 | ₹2240.00 | ₹2255.70 | 531,976 |
| 2026-07-16 | ₹2431.00 | ₹2440.00 | ₹2353.00 | ₹2396.10 | 214,809 |
| 2026-07-15 | ₹2383.00 | ₹2434.70 | ₹2371.00 | ₹2414.20 | 247,981 |
| 2026-07-14 | ₹2435.00 | ₹2435.00 | ₹2345.60 | ₹2362.30 | 401,445 |
| 2026-07-13 | ₹2485.00 | ₹2572.00 | ₹2420.00 | ₹2436.20 | 655,715 |
| 2026-07-10 | ₹2456.80 | ₹2503.00 | ₹2435.00 | ₹2491.90 | 615,721 |
| 2026-07-09 | ₹2295.40 | ₹2436.40 | ₹2290.10 | ₹2424.80 | 1,094,132 |
| 2026-07-08 | ₹2274.10 | ₹2328.00 | ₹2250.20 | ₹2277.00 | 1,027,377 |
| 2026-07-07 | ₹2287.60 | ₹2360.60 | ₹2239.70 | ₹2269.90 | 1,004,327 |
| 2026-07-06 | ₹2294.00 | ₹2410.00 | ₹2254.10 | ₹2265.60 | 2,168,030 |
| 2026-07-03 | ₹2344.00 | ₹2344.00 | ₹2220.00 | ₹2230.80 | 534,975 |
| 2026-07-02 | ₹2350.00 | ₹2413.50 | ₹2302.20 | ₹2321.40 | 558,697 |
| 2026-07-01 | ₹2375.80 | ₹2460.00 | ₹2330.00 | ₹2341.10 | 876,198 |
| 2026-06-30 | ₹2443.50 | ₹2462.70 | ₹2350.00 | ₹2364.00 | 777,327 |
| 2026-06-29 | ₹2480.00 | ₹2500.00 | ₹2390.10 | ₹2441.10 | 1,061,555 |
| 2026-06-25 | ₹2560.00 | ₹2560.00 | ₹2450.00 | ₹2484.30 | 1,194,137 |
| 2026-06-24 | ₹2463.90 | ₹2593.00 | ₹2412.40 | ₹2563.60 | 3,825,730 |
| 2026-06-23 | ₹2501.00 | ₹2720.00 | ₹2430.20 | ₹2504.40 | 12,991,735 |
| 2026-06-22 | ₹2200.00 | ₹2389.80 | ₹2200.00 | ₹2389.80 | 1,794,366 |
| 2026-06-19 | ₹1991.30 | ₹2022.00 | ₹1948.00 | ₹1991.50 | 343,321 |
| 2026-06-18 | ₹2008.00 | ₹2052.70 | ₹1972.20 | ₹1983.50 | 510,072 |
| 2026-06-17 | ₹1915.00 | ₹2013.00 | ₹1915.00 | ₹1988.70 | 369,553 |
| 2026-06-16 | ₹1953.10 | ₹1964.80 | ₹1910.00 | ₹1918.50 | 187,561 |
| 2026-06-15 | ₹1952.90 | ₹1975.00 | ₹1914.80 | ₹1933.80 | 317,640 |
| 2026-06-12 | ₹1809.00 | ₹1905.00 | ₹1809.00 | ₹1890.50 | 238,134 |
| 2026-06-11 | ₹1810.00 | ₹1847.00 | ₹1791.10 | ₹1797.90 | 267,599 |
| 2026-06-10 | ₹1860.00 | ₹1871.50 | ₹1807.70 | ₹1817.80 | 151,597 |
| 2026-06-09 | ₹1859.90 | ₹1877.70 | ₹1831.40 | ₹1851.30 | 110,895 |
| 2026-06-08 | ₹1837.00 | ₹1907.60 | ₹1834.00 | ₹1854.00 | 265,667 |
| 2026-06-05 | ₹1974.00 | ₹1974.00 | ₹1902.30 | ₹1913.30 | 248,496 |
| 2026-06-04 | ₹1898.10 | ₹1981.70 | ₹1869.30 | ₹1949.90 | 498,919 |
| 2026-06-03 | ₹1872.10 | ₹1913.40 | ₹1855.00 | ₹1889.50 | 250,338 |
| 2026-06-02 | ₹1885.00 | ₹1941.10 | ₹1842.70 | ₹1856.90 | 648,217 |
| 2026-06-01 | ₹1930.20 | ₹1990.80 | ₹1882.00 | ₹1918.50 | 591,047 |
| 2026-05-29 | ₹1834.50 | ₹1943.70 | ₹1821.90 | ₹1928.00 | 1,104,553 |
| 2026-05-27 | ₹1745.10 | ₹1836.00 | ₹1745.10 | ₹1830.00 | 618,271 |
| 2026-05-26 | ₹1701.00 | ₹1774.90 | ₹1696.00 | ₹1750.80 | 487,883 |
| 2026-05-25 | ₹1665.00 | ₹1737.90 | ₹1656.30 | ₹1702.80 | 384,673 |
| 2026-05-22 | ₹1674.70 | ₹1703.90 | ₹1647.00 | ₹1671.00 | 266,186 |
| 2026-05-21 | ₹1682.90 | ₹1698.90 | ₹1653.80 | ₹1674.70 | 174,854 |
| 2026-05-20 | ₹1658.00 | ₹1677.00 | ₹1630.00 | ₹1663.10 | 318,558 |
| 2026-05-19 | ₹1691.60 | ₹1707.50 | ₹1632.20 | ₹1660.30 | 628,650 |
| 2026-05-18 | ₹1739.00 | ₹1739.00 | ₹1672.30 | ₹1700.00 | 377,962 |
| 2026-05-15 | ₹1623.20 | ₹1775.00 | ₹1536.10 | ₹1740.20 | 1,983,674 |
| 2026-05-14 | ₹1623.90 | ₹1656.20 | ₹1580.40 | ₹1596.60 | 166,620 |
| 2026-05-13 | ₹1564.90 | ₹1650.00 | ₹1562.10 | ₹1599.60 | 389,959 |
| 2026-05-12 | ₹1650.10 | ₹1656.60 | ₹1543.10 | ₹1561.10 | 433,495 |
| 2026-05-11 | ₹1732.10 | ₹1738.80 | ₹1653.90 | ₹1660.00 | 234,734 |
| 2026-05-08 | ₹1729.80 | ₹1749.90 | ₹1722.00 | ₹1728.90 | 124,199 |
| 2026-05-07 | ₹1718.80 | ₹1765.00 | ₹1710.30 | ₹1727.90 | 320,515 |
| 2026-05-06 | ₹1740.00 | ₹1752.40 | ₹1666.20 | ₹1709.20 | 560,823 |
| 2026-05-05 | ₹1732.20 | ₹1749.90 | ₹1715.20 | ₹1737.10 | 175,993 |
| 2026-05-04 | ₹1701.10 | ₹1755.00 | ₹1701.10 | ₹1723.60 | 239,556 |
| 2026-04-30 | ₹1697.00 | ₹1729.90 | ₹1685.00 | ₹1698.20 | 418,018 |
| 2026-04-29 | ₹1724.40 | ₹1745.90 | ₹1696.00 | ₹1699.10 | 368,050 |
| 2026-04-28 | ₹1679.10 | ₹1740.80 | ₹1676.00 | ₹1724.40 | 534,846 |
| 2026-04-27 | ₹1616.80 | ₹1696.70 | ₹1605.00 | ₹1681.00 | 712,802 |
| 2026-04-24 | ₹1613.00 | ₹1636.60 | ₹1571.60 | ₹1591.10 | 284,221 |
| 2026-04-23 | ₹1632.00 | ₹1676.70 | ₹1599.70 | ₹1610.30 | 362,024 |
| 2026-04-22 | ₹1655.00 | ₹1675.00 | ₹1632.40 | ₹1640.10 | 285,318 |
| 2026-04-21 | ₹1650.00 | ₹1670.00 | ₹1630.10 | ₹1663.30 | 715,060 |
| 2026-04-20 | ₹1625.00 | ₹1687.50 | ₹1613.50 | ₹1639.90 | 620,064 |
| 2026-04-17 | ₹1609.10 | ₹1638.40 | ₹1587.00 | ₹1618.40 | 293,225 |
| 2026-04-16 | ₹1618.00 | ₹1664.00 | ₹1584.70 | ₹1617.00 | 830,781 |
| 2026-04-15 | ₹1520.00 | ₹1613.20 | ₹1500.00 | ₹1597.00 | 1,408,894 |
| 2026-04-13 | ₹1443.70 | ₹1506.30 | ₹1414.00 | ₹1485.00 | 391,848 |
| 2026-04-10 | ₹1465.10 | ₹1495.00 | ₹1443.30 | ₹1473.20 | 514,787 |
| 2026-04-09 | ₹1479.00 | ₹1489.00 | ₹1440.60 | ₹1457.90 | 271,464 |
| 2026-04-08 | ₹1450.10 | ₹1476.60 | ₹1420.00 | ₹1465.40 | 551,883 |
| 2026-04-07 | ₹1406.80 | ₹1410.00 | ₹1387.80 | ₹1398.30 | 137,110 |
| 2026-04-06 | ₹1381.10 | ₹1445.00 | ₹1368.90 | ₹1416.40 | 323,459 |
| 2026-04-02 | ₹1352.00 | ₹1399.90 | ₹1320.30 | ₹1383.90 | 235,129 |
| 2026-04-01 | ₹1354.40 | ₹1412.00 | ₹1344.90 | ₹1367.00 | 306,560 |
| 2026-03-30 | ₹1321.00 | ₹1342.70 | ₹1294.00 | ₹1328.90 | 237,475 |
| 2026-03-27 | ₹1378.00 | ₹1379.60 | ₹1329.00 | ₹1347.40 | 315,399 |
| 2026-03-25 | ₹1330.00 | ₹1400.90 | ₹1330.00 | ₹1392.40 | 221,144 |
| 2026-03-24 | ₹1309.90 | ₹1335.00 | ₹1254.90 | ₹1327.90 | 386,078 |
| 2026-03-23 | ₹1366.20 | ₹1371.00 | ₹1275.20 | ₹1287.70 | 228,162 |
| 2026-03-20 | ₹1424.80 | ₹1442.50 | ₹1360.00 | ₹1376.70 | 284,824 |
| 2026-03-19 | ₹1424.40 | ₹1442.90 | ₹1401.40 | ₹1421.30 | 144,769 |
| 2026-03-18 | ₹1447.80 | ₹1467.90 | ₹1434.00 | ₹1435.60 | 225,472 |
| 2026-03-17 | ₹1468.00 | ₹1468.00 | ₹1431.40 | ₹1441.60 | 232,020 |
| 2026-03-16 | ₹1449.00 | ₹1509.00 | ₹1421.50 | ₹1470.20 | 625,938 |
| 2026-03-13 | ₹1464.00 | ₹1500.50 | ₹1427.50 | ₹1451.30 | 455,691 |
| 2026-03-12 | ₹1449.10 | ₹1494.70 | ₹1404.90 | ₹1468.90 | 375,909 |
| 2026-03-11 | ₹1449.00 | ₹1478.10 | ₹1423.20 | ₹1450.40 | 262,547 |
| 2026-03-10 | ₹1469.00 | ₹1471.60 | ₹1419.00 | ₹1437.20 | 326,954 |
| 2026-03-09 | ₹1515.00 | ₹1519.50 | ₹1437.90 | ₹1454.80 | 551,382 |
| 2026-03-06 | ₹1476.00 | ₹1530.00 | ₹1476.00 | ₹1510.50 | 1,228,733 |
| 2026-03-05 | ₹1410.00 | ₹1474.60 | ₹1409.80 | ₹1468.00 | 722,345 |
| 2026-03-04 | ₹1376.90 | ₹1423.80 | ₹1351.90 | ₹1416.50 | 293,025 |
| 2026-03-02 | ₹1320.00 | ₹1420.60 | ₹1265.00 | ₹1405.50 | 361,536 |
| 2026-02-27 | ₹1396.30 | ₹1400.00 | ₹1363.30 | ₹1393.20 | 217,691 |
| 2026-02-26 | ₹1407.90 | ₹1427.90 | ₹1380.10 | ₹1396.30 | 138,193 |
| 2026-02-25 | ₹1385.00 | ₹1425.00 | ₹1385.00 | ₹1407.90 | 206,060 |
| 2026-02-24 | ₹1403.00 | ₹1417.20 | ₹1361.00 | ₹1392.80 | 150,058 |
| 2026-02-23 | ₹1420.00 | ₹1429.30 | ₹1372.30 | ₹1397.60 | 226,740 |
| 2026-02-20 | ₹1418.10 | ₹1433.50 | ₹1407.10 | ₹1418.50 | 398,662 |
| 2026-02-19 | ₹1417.00 | ₹1433.80 | ₹1407.10 | ₹1422.30 | 377,330 |
| 2026-02-18 | ₹1430.50 | ₹1441.40 | ₹1392.00 | ₹1417.00 | 531,126 |
| 2026-02-17 | ₹1415.30 | ₹1475.50 | ₹1406.10 | ₹1427.90 | 1,177,260 |
| 2026-02-16 | ₹1386.70 | ₹1421.70 | ₹1378.80 | ₹1412.00 | 997,949 |
| 2026-02-13 | ₹1340.00 | ₹1394.40 | ₹1330.20 | ₹1379.90 | 1,586,476 |
| 2026-02-12 | ₹1350.00 | ₹1434.90 | ₹1285.00 | ₹1337.00 | 5,063,114 |
| 2026-02-11 | ₹1276.00 | ₹1328.90 | ₹1242.30 | ₹1324.60 | 700,220 |
| 2026-02-10 | ₹1233.00 | ₹1272.80 | ₹1205.00 | ₹1264.70 | 290,173 |
| 2026-02-09 | ₹1177.90 | ₹1223.50 | ₹1177.90 | ₹1218.50 | 192,335 |
| 2026-02-06 | ₹1190.90 | ₹1194.80 | ₹1153.00 | ₹1170.60 | 176,666 |
| 2026-02-05 | ₹1229.30 | ₹1234.20 | ₹1193.10 | ₹1197.80 | 93,526 |
| 2026-02-04 | ₹1186.30 | ₹1249.00 | ₹1162.30 | ₹1229.30 | 209,441 |
| 2026-02-03 | ₹1213.60 | ₹1213.60 | ₹1142.00 | ₹1181.00 | 519,583 |
| 2026-02-02 | ₹1140.40 | ₹1156.30 | ₹1101.30 | ₹1152.30 | 113,724 |
| 2026-02-01 | ₹1179.80 | ₹1179.90 | ₹1105.00 | ₹1140.40 | 79,810 |
| 2026-01-30 | ₹1118.00 | ₹1180.00 | ₹1107.10 | ₹1174.00 | 345,263 |
| 2026-01-29 | ₹1117.80 | ₹1131.50 | ₹1077.50 | ₹1118.50 | 169,953 |
| 2026-01-28 | ₹1102.00 | ₹1118.00 | ₹1094.40 | ₹1113.20 | 114,170 |
| 2026-01-27 | ₹1100.00 | ₹1114.00 | ₹1073.50 | ₹1098.00 | 198,648 |
| 2026-01-23 | ₹1117.70 | ₹1127.50 | ₹1090.60 | ₹1094.20 | 108,071 |
| 2026-01-22 | ₹1115.00 | ₹1128.90 | ₹1095.50 | ₹1113.10 | 92,210 |
| 2026-01-21 | ₹1085.00 | ₹1118.90 | ₹1058.50 | ₹1103.00 | 253,919 |
| 2026-01-20 | ₹1132.00 | ₹1133.30 | ₹1086.80 | ₹1099.00 | 259,823 |
| 2026-01-19 | ₹1162.00 | ₹1162.80 | ₹1123.50 | ₹1131.80 | 144,038 |
| 2026-01-16 | ₹1171.80 | ₹1192.00 | ₹1160.00 | ₹1170.30 | 142,761 |
| 2026-01-14 | ₹1150.00 | ₹1172.10 | ₹1138.90 | ₹1166.70 | 154,265 |
| 2026-01-13 | ₹1135.50 | ₹1160.10 | ₹1124.50 | ₹1150.70 | 163,316 |
| 2026-01-12 | ₹1140.00 | ₹1140.00 | ₹1104.10 | ₹1125.90 | 414,171 |
| 2026-01-09 | ₹1173.20 | ₹1204.50 | ₹1150.10 | ₹1156.90 | 185,389 |
| 2026-01-08 | ₹1221.50 | ₹1238.00 | ₹1172.10 | ₹1181.30 | 234,112 |
| 2026-01-07 | ₹1247.00 | ₹1265.30 | ₹1209.40 | ₹1221.50 | 365,285 |
| 2026-01-06 | ₹1254.00 | ₹1273.80 | ₹1242.00 | ₹1246.70 | 196,543 |
| 2026-01-05 | ₹1260.00 | ₹1278.50 | ₹1240.00 | ₹1254.30 | 271,889 |
| 2026-01-02 | ₹1237.40 | ₹1269.00 | ₹1215.20 | ₹1261.10 | 711,370 |
| 2026-01-01 | ₹1224.00 | ₹1257.60 | ₹1206.30 | ₹1230.50 | 372,204 |
Kirloskar Oil Engines Share Price Performance Analysis (Dec 2010 - Jul 2026)
KIRLOSENG price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+77.37%
₹1230.50 → ₹2182.50
Year to Date
Price Volatility
24.31%
Medium Volatility
Year to Date
Average Daily Volume
598,724
Year to Date Average
NSE Exchange
Kirloskar Oil Engines Share Price History – Frequently Asked Questions
Common questions about KIRLOSENG historical data and records. For live price, key ratios and fundamentals, see Kirloskar Oil Engines screener.
What is the all-time high share price of Kirloskar Oil Engines (KIRLOSENG)?
The all-time high share price of Kirloskar Oil Engines was ₹2720.0 recorded on June 23, 2026 on the NSE exchange.
What is the all-time low share price of Kirloskar Oil Engines (KIRLOSENG)?
The all-time low share price of Kirloskar Oil Engines was ₹76.05 recorded on March 24, 2020 on the NSE exchange.
How can I download KIRLOSENG historical share price data?
You can download Kirloskar Oil Engines 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 KIRLOSENG shares?
The highest trading volume day for Kirloskar Oil Engines was 12,991,735 shares traded on June 23, 2026 on the NSE exchange, with share price at ₹2504.4.