Kirloskar Oil Engines Limited Recent Share Price (NSE:KIRLOSENG)

1 Followers NSE:KIRLOSENG - Kirloskar Oil Engines Ltd Kirloskar Oil Engines Limited
Sector: Industrials, Industry: Electrical Components & Equipment

Add Alert

Yahoo Finance | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 May 2004	INR	55	56.6	54.5	56.1	56.1	+2.55 (+4.76%)	11,300
5 May 2004	INR	52.39	53.94	50.6	53.55	53.55	+4.51 (+9.20%)	8,400
4 May 2004	INR	46.25	50	46.25	49.04	49.04	-0.36 (-0.73%)	28,800
3 May 2004	INR	51.6	51.6	47.01	49.4	49.4	-0.87 (-1.73%)	19,300
30 Apr 2004	INR	50.46	52	50	50.27	50.27	-0.27 (-0.53%)	1,500
29 Apr 2004	INR	51.16	53.6	50	50.54	50.54	-0.87 (-1.69%)	30,800
28 Apr 2004	INR	52	53	51	51.41	51.41	-1.27 (-2.41%)	7,900
27 Apr 2004	INR	53.2	53.6	52.05	52.68	52.68	-3.04 (-5.46%)	6,600
26 Apr 2004	INR	55.72	55.72	55.72	55.72	55.72	0.0 (0.0%)	0
23 Apr 2004	INR	58.19	58.19	54.7	55.72	55.72	-0.39 (-0.70%)	11,000
22 Apr 2004	INR	57	57.54	55.43	56.11	56.11	+1.26 (+2.30%)	12,100
21 Apr 2004	INR	54	56	54	54.85	54.85	+0.86 (+1.59%)	21,600
20 Apr 2004	INR	53.6	54.4	53	53.99	53.99	+0.41 (+0.77%)	8,300
19 Apr 2004	INR	56.4	56.6	53	53.58	53.58	-0.33 (-0.61%)	4,800
16 Apr 2004	INR	53.91	53.91	53.91	53.91	53.91	0.0 (0.0%)	0
15 Apr 2004	INR	58.4	58.4	53.6	53.91	53.91	-0.27 (-0.50%)	8,200
14 Apr 2004	INR	54.18	54.18	54.18	54.18	54.18	0.0 (0.0%)	0
13 Apr 2004	INR	50.4	57	50.4	54.18	54.18	-0.82 (-1.49%)	6,600
12 Apr 2004	INR	55	57	54	55	55	-0.2 (-0.36%)	7,200
9 Apr 2004	INR	55.2	55.2	55.2	55.2	55.2	0.0 (0.0%)	0
8 Apr 2004	INR	56	56	55.2	55.2	55.2	-0.08 (-0.14%)	200
7 Apr 2004	INR	56.6	56.6	54.4	55.28	55.28	-0.72 (-1.29%)	800
6 Apr 2004	INR	57	57.99	52.01	56	56	+0.01 (+0.02%)	7,000
5 Apr 2004	INR	61	61	55.6	55.99	55.99	-0.15 (-0.27%)	37,900
2 Apr 2004	INR	55.22	57	55.2	56.14	56.14	-0.97 (-1.70%)	3,200
1 Apr 2004	INR	56	58	54.22	57.11	57.11	+4.06 (+7.65%)	3,900
31 Mar 2004	INR	58	58	52.52	53.05	53.05	+0.05 (+0.09%)	28,400
30 Mar 2004	INR	54.4	54.4	52.8	53	53	-0.25 (-0.47%)	6,700
29 Mar 2004	INR	55	55	53	53.25	53.25	-1.54 (-2.81%)	15,600
26 Mar 2004	INR	55.98	56	47	54.79	54.79	+3.79 (+7.43%)	22,900

Unicorn Response |