Kirloseng History

Stock History for: KIRLOSENG, Kirloskar Oil Engines Limited, INE146L01010, Listing: 24-Dec-2010

Macro-sector: Industrials	Band: 20	High52 Price: 1,450.0	Mkt_Cap Category: Small-Cap
Sector: Capital Goods	Lot Size: 1	High52 Date: 02-Jul-2024	Bumper: -; Drift%: -
Industry: Industrial Products	Face Value: 2	Low52 Price: 544.4	Barrier: -; Drift%: -
Basic Industry: Compressors, Pumps & Diesel Engines	Total Equity: 145,161,809	Low52 Date: 28-Feb-2025	SHP: 41.16 / 10.99 / 25.04 / 22.81

	Q	M	W	D
Trend Indicator					Float14: 0.67
High/Low Price	Quarter: 1,064.35 / 544.4	Month: 762.5 / 571.0	Week: 762.5 / 691.6	Day: 715.45 / 578.5	Float67: 0.73

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	07-Apr	578.50	715.45	578.50	708.35	675.26	-2.04	10,282.54	579,820	4.37	193,372	3.56	13.06	0.58
2	04-Apr	753.95	755.35	714.80	723.10	728.54	-3.91	10,496.65	391,399	2.95	233,396	4.30	17.00	0.70
3	03-Apr	730.00	776.00	730.00	752.55	751.32	3.20	10,924.15	903,633	6.82	238,933	4.40	17.95	0.72
4	02-Apr	723.90	732.95	702.30	729.20	720.60	0.62	10,585.20	132,593	1.00	54,275	1.00	3.91	0.16
5	01-Apr	705.05	730.00	705.05	724.70	721.75	0.69	10,519.88	198,918	1.50	71,825	1.32	5.18	0.22
6	28-Mar	738.70	741.90	717.10	719.75	726.89	-2.23	10,448.02	291,210	2.20	129,193	2.38	9.39	0.39
7	27-Mar	714.00	738.85	711.30	736.20	732.56	2.16	10,686.81	335,715	2.53	169,081	3.12	12.39	0.51
8	26-Mar	748.00	757.75	691.60	720.60	726.81	-3.70	10,460.36	499,494	3.77	177,049	3.26	12.87	0.53
9	25-Mar	756.70	762.50	726.90	748.25	741.76	-0.33	10,861.73	584,048	4.40	277,685	5.12	20.60	0.84
10	24-Mar	752.40	762.00	742.70	750.70	751.20	0.53	10,897.30	400,797	3.02	169,449	3.12	12.73	0.51
11	21-Mar	725.40	749.90	722.20	746.75	739.88	2.99	10,839.96	579,840	4.37	269,167	4.96	19.92	0.81
12	20-Mar	741.40	762.00	711.75	725.10	731.34	-1.24	10,525.68	806,953	6.09	298,340	5.50	21.82	0.90
13	19-Mar	721.70	737.30	713.25	734.20	725.96	2.24	10,657.78	809,889	6.11	320,067	5.90	23.24	0.97
14	18-Mar	682.40	745.00	674.05	718.10	722.49	7.51	10,424.07	3,131,718	23.62	488,535	9.00	35.30	1.48
15	17-Mar	659.95	676.05	647.50	667.95	668.74	2.39	9,696.08	657,323	4.96	378,917	6.98	25.34	1.14
16	13-Mar	650.00	665.40	636.30	652.35	654.33	0.84	9,469.63	482,961	3.64	204,428	3.77	13.38	0.62
17	12-Mar	637.00	654.35	630.20	646.90	638.93	1.30	9,390.52	409,544	3.09	276,980	5.10	17.70	0.84
18	11-Mar	639.00	667.35	634.55	638.60	647.23	-1.07	9,270.03	509,345	3.84	229,536	4.23	14.86	0.69
19	10-Mar	651.05	664.20	629.20	645.50	649.03	-1.00	9,370.19	563,604	4.25	319,188	5.88	20.72	0.96
20	07-Mar	635.00	688.85	635.00	652.00	667.50	2.25	9,464.00	1,010,132	7.62	278,232	5.13	18.57	0.84
21	06-Mar	607.20	642.30	600.50	637.65	622.61	5.97	9,256.24	644,978	4.86	309,861	5.71	19.29	0.94
22	05-Mar	581.20	604.75	578.40	601.70	597.75	2.76	8,734.39	430,819	3.25	208,244	3.84	12.45	0.63
23	04-Mar	577.55	600.90	572.75	585.55	586.86	1.23	8,499.95	318,955	2.41	118,122	2.18	6.93	0.36
24	03-Mar	581.55	592.95	571.00	578.45	577.35	0.41	8,396.88	929,293	7.01	637,496	11.75	36.81	1.93
25	28-Feb	572.75	584.35	544.40	576.10	563.73	-0.35	8,362.77	577,711	4.36	285,352	5.26	16.09	0.86
26	27-Feb	601.20	606.60	572.60	578.10	588.51	-4.14	8,391.80	407,302	3.07	196,080	3.61	11.54	0.59
27	25-Feb	598.10	611.70	588.60	603.05	603.12	0.62	8,753.98	852,264	6.43	534,243	9.84	32.22	1.61
28	24-Feb	585.30	610.00	575.45	599.35	594.41	2.40	8,700.27	965,062	7.28	420,022	7.74	24.97	1.27
29	21-Feb	595.00	639.80	571.70	585.30	589.76	-1.51	8,496.32	2,460,935	18.56	1,269,111	23.38	74.85	3.83
30	20-Feb	603.00	610.00	590.30	594.30	597.63	-1.92	8,626.97	1,032,537	7.79	674,257	12.42	40.30	2.04
31	19-Feb	620.90	629.65	599.00	605.95	610.70	-2.41	8,796.08	955,151	7.20	568,827	10.48	34.74	1.72
32	18-Feb	642.80	651.85	615.15	620.90	623.61	-3.41	9,013.10	769,549	5.80	492,971	9.08	30.74	1.49
33	17-Feb	675.05	684.00	634.15	642.80	651.53	-4.76	9,331.00	802,054	6.05	419,205	7.72	27.31	1.27
34	14-Feb	719.40	722.15	667.00	674.95	681.04	-5.71	9,797.70	1,004,263	7.57	578,627	10.66	39.41	1.75
35	13-Feb	748.55	760.00	711.00	715.80	733.73	-4.37	10,390.68	499,384	3.77	298,101	5.49	21.87	0.90
36	12-Feb	741.35	784.20	691.00	748.50	737.53	-4.19	10,865.36	2,426,531	18.30	609,114	11.22	44.92	1.84
37	11-Feb	820.80	823.35	775.00	781.20	785.62	-4.74	11,340.04	221,341	1.67	126,599	2.33	9.95	0.38
38	10-Feb	825.30	835.00	811.85	820.05	821.21	0.13	11,903.99	125,818	0.95	66,195	1.22	5.44	0.20
39	07-Feb	830.00	843.85	814.70	819.00	825.02	-2.47	11,888.00	232,648	1.75	132,143	2.43	10.90	0.40
40	06-Feb	856.60	864.00	833.95	839.70	842.39	-1.61	12,189.24	132,453	1.00	80,093	1.48	6.75	0.24
41	05-Feb	853.20	869.45	850.85	853.45	857.68	0.03	12,388.83	168,994	1.27	96,186	1.77	8.25	0.29
42	04-Feb	850.00	863.25	845.30	853.20	852.99	1.06	12,385.21	254,403	1.92	175,399	3.23	14.96	0.53
43	03-Feb	871.00	894.00	835.90	844.25	849.95	-3.34	12,255.29	161,294	1.22	100,159	1.85	8.51	0.30
44	01-Feb	909.15	927.00	861.90	873.40	892.97	-3.33	12,678.43	124,834	0.94	41,702	0.77	3.72	0.13
45	31-Jan	879.00	914.10	876.00	903.45	895.95	2.43	13,114.64	94,620	0.71	46,686	0.86	4.18	0.14
46	30-Jan	870.10	892.95	865.20	882.00	883.62	2.12	12,803.00	74,019	0.56	33,478	0.62	2.96	0.10
47	29-Jan	857.05	895.10	848.30	863.65	870.68	2.27	12,536.90	305,163	2.30	175,096	3.23	15.25	0.53
48	28-Jan	874.70	884.80	828.00	844.45	844.61	-2.95	12,258.19	242,737	1.83	137,567	2.53	11.62	0.42
49	27-Jan	894.90	902.30	854.00	870.10	875.49	-1.94	12,630.53	260,548	1.97	118,947	2.19	10.41	0.36
50	24-Jan	925.75	930.90	882.00	887.35	900.79	-3.75	12,880.93	116,433	0.88	66,563	1.23	6.00	0.20
51	23-Jan	925.90	934.00	910.00	921.95	924.34	-0.86	13,383.19	102,470	0.77	51,990	0.96	4.81	0.16
52	22-Jan	917.25	938.00	900.00	929.90	920.38	1.36	13,498.60	339,927	2.56	154,617	2.85	14.23	0.47
53	21-Jan	940.20	940.20	906.90	917.25	919.67	-1.56	13,314.97	232,893	1.76	124,288	2.29	11.43	0.38
54	20-Jan	937.00	948.00	922.10	931.60	935.83	-0.63	13,523.27	196,513	1.48	123,400	2.27	11.55	0.37
55	17-Jan	950.10	958.50	932.30	937.50	943.44	-0.82	13,608.92	123,621	0.93	62,814	1.16	5.93	0.19
56	16-Jan	957.00	959.40	939.05	945.20	947.23	-0.24	13,720.69	82,809	0.62	41,172	0.76	3.90	0.12
57	15-Jan	930.00	952.05	930.00	947.45	947.15	0.68	13,753.36	196,513	1.48	124,224	2.29	11.77	0.38
58	14-Jan	900.00	948.50	896.00	941.05	922.66	4.81	13,660.45	204,712	1.54	90,084	1.66	8.31	0.27
59	13-Jan	935.00	935.00	889.10	895.75	904.17	-5.14	13,002.87	649,049	4.90	513,653	9.46	46.44	1.55
60	10-Jan	960.10	966.70	938.00	941.75	947.74	-2.65	13,670.61	291,088	2.20	189,213	3.49	17.93	0.57
61	09-Jan	990.70	990.70	959.80	966.70	970.74	-2.48	14,032.79	156,695	1.18	93,892	1.73	9.11	0.28
62	08-Jan	1,013.60	1,016.45	981.00	990.70	993.28	-2.31	14,381.18	175,271	1.32	101,310	1.87	10.06	0.31
63	07-Jan	1,014.95	1,020.00	999.30	1,013.60	1,009.75	0.84	14,713.60	187,036	1.41	107,781	1.99	10.88	0.33
64	06-Jan	1,050.20	1,052.10	987.40	1,005.10	1,005.76	-4.65	14,590.21	358,269	2.70	197,935	3.65	19.91	0.60
65	03-Jan	1,042.00	1,064.35	1,037.05	1,051.85	1,053.62	0.84	15,268.84	116,796	0.88	66,029	1.22	6.96	0.20
66	02-Jan	1,016.75	1,048.80	1,013.95	1,043.05	1,033.43	3.27	15,141.10	281,741	2.12	167,713	3.09	17.33	0.51
67	01-Jan	1,027.05	1,027.05	1,000.40	1,008.95	1,011.61	-1.80	14,646.10	234,407	1.77	147,512	2.72	14.92	0.45

Showing 1 to 67 of 67 entries

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com