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
28 Aug 2003	INR	36.6	38.57	36.4	36.83	36.83	-0.11 (-0.30%)	81,400
27 Aug 2003	INR	37.34	37.34	36.2	36.94	36.94	+0.42 (+1.15%)	34,200
26 Aug 2003	INR	37.36	37.99	36.2	36.52	36.52	-0.47 (-1.27%)	49,600
25 Aug 2003	INR	37	38.01	36.4	36.99	36.99	-0.49 (-1.31%)	186,000
22 Aug 2003	INR	39.75	39.75	37.1	37.48	37.48	-1.52 (-3.90%)	50,800
21 Aug 2003	INR	38	39.2	37.72	39	39	+0.91 (+2.39%)	97,300
20 Aug 2003	INR	38.1	38.95	37	38.09	38.09	-0.31 (-0.81%)	69,200
19 Aug 2003	INR	38.02	38.8	37.8	38.4	38.4	-0.29 (-0.75%)	127,300
18 Aug 2003	INR	39.33	39.6	37.6	38.69	38.69	-0.02 (-0.05%)	207,500
15 Aug 2003	INR	38.71	38.71	38.71	38.71	38.71	0.0 (0.0%)	0
14 Aug 2003	INR	39.02	41.02	38.2	38.71	38.71	-0.35 (-0.90%)	309,400
13 Aug 2003	INR	38.2	39.4	37.9	39.06	39.06	+0.84 (+2.20%)	113,800
12 Aug 2003	INR	38	39.8	37	38.22	38.22	+0.28 (+0.74%)	200,200
11 Aug 2003	INR	38.4	40.2	37.2	37.94	37.94	-0.88 (-2.27%)	228,800
8 Aug 2003	INR	38.38	38.82	38.19	38.82	38.82	+1.85 (+5.00%)	287,600
7 Aug 2003	INR	34.86	36.97	34.86	36.97	36.97	+1.76 (+5.00%)	163,100
6 Aug 2003	INR	35	35.35	34.9	35.21	35.21	+0.5 (+1.44%)	90,300
5 Aug 2003	INR	34.4	35.4	34.4	34.71	34.71	-0.25 (-0.72%)	160,900
4 Aug 2003	INR	34.8	35.4	34.6	34.96	34.96	+0.34 (+0.98%)	89,000
1 Aug 2003	INR	34.6	35	34	34.62	34.62	-0.31 (-0.89%)	110,300
31 Jul 2003	INR	34.8	35.5	34.2	34.93	34.93	-0.11 (-0.31%)	284,300
30 Jul 2003	INR	33.42	35.06	33.06	35.04	35.04	+1.65 (+4.94%)	493,900
29 Jul 2003	INR	33.7	34.5	33.11	33.39	33.39	-0.45 (-1.33%)	61,800
28 Jul 2003	INR	33.8	34.6	33.6	33.84	33.84	+0.27 (+0.80%)	119,200
25 Jul 2003	INR	33.2	33.8	32.82	33.57	33.57	+0.68 (+2.07%)	140,900
24 Jul 2003	INR	33.38	33.56	32	32.89	32.89	-0.09 (-0.27%)	119,800
23 Jul 2003	INR	31.8	33.4	31.8	32.98	32.98	+1.04 (+3.26%)	191,900
22 Jul 2003	INR	33.98	33.98	31.67	31.94	31.94	-1.39 (-4.17%)	192,800
21 Jul 2003	INR	35	35.05	32.9	33.33	33.33	-0.05 (-0.15%)	279,400
18 Jul 2003	INR	33.88	34.6	32.01	33.38	33.38	-0.05 (-0.15%)	286,500

Unicorn Response |