Kilburn Engineering Limited (KLBRENG-B.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 399.00 | 399.00 | 375.00 | 383.40 | 383.40 | 58,389 |
| 02 May 2024 | 383.50 | 400.00 | 383.50 | 392.25 | 392.25 | 62,395 |
| 30 Apr 2024 | 384.95 | 389.45 | 377.20 | 383.50 | 383.50 | 40,490 |
| 29 Apr 2024 | 398.80 | 398.80 | 380.00 | 382.60 | 382.60 | 44,872 |
| 26 Apr 2024 | 382.40 | 389.70 | 370.00 | 389.70 | 389.70 | 80,301 |
| 25 Apr 2024 | 371.00 | 385.00 | 365.75 | 371.15 | 371.15 | 81,097 |
| 24 Apr 2024 | 404.85 | 404.85 | 379.85 | 383.10 | 383.10 | 85,323 |
| 23 Apr 2024 | 410.00 | 410.00 | 391.05 | 399.80 | 399.80 | 130,603 |
| 22 Apr 2024 | 396.00 | 396.15 | 380.00 | 396.15 | 396.15 | 254,582 |
| 19 Apr 2024 | 363.85 | 378.80 | 346.50 | 377.30 | 377.30 | 290,858 |
| 18 Apr 2024 | 360.55 | 367.90 | 350.30 | 360.80 | 360.80 | 61,711 |
| 16 Apr 2024 | 362.00 | 370.00 | 352.05 | 363.40 | 363.40 | 60,931 |
| 15 Apr 2024 | 350.00 | 367.75 | 341.05 | 358.70 | 358.70 | 109,412 |
| 12 Apr 2024 | 357.95 | 365.95 | 350.20 | 358.95 | 358.95 | 63,639 |
| 10 Apr 2024 | 359.60 | 360.00 | 351.30 | 355.95 | 355.95 | 45,948 |
| 09 Apr 2024 | 355.00 | 369.80 | 351.00 | 355.05 | 355.05 | 183,600 |
| 08 Apr 2024 | 358.80 | 358.80 | 347.25 | 352.20 | 352.20 | 58,277 |
| 05 Apr 2024 | 350.00 | 354.75 | 337.00 | 351.85 | 351.85 | 56,591 |
| 04 Apr 2024 | 356.95 | 359.00 | 346.65 | 350.80 | 350.80 | 120,695 |
| 03 Apr 2024 | 348.20 | 355.00 | 340.00 | 351.15 | 351.15 | 62,003 |
| 02 Apr 2024 | 351.00 | 351.00 | 345.00 | 348.55 | 348.55 | 46,959 |
| 01 Apr 2024 | 351.70 | 351.70 | 339.90 | 346.65 | 346.65 | 127,890 |
| 28 Mar 2024 | 328.00 | 337.35 | 327.00 | 335.05 | 335.05 | 143,296 |
| 27 Mar 2024 | 319.00 | 325.00 | 309.00 | 321.30 | 321.30 | 148,178 |
| 26 Mar 2024 | 310.05 | 317.00 | 307.00 | 315.55 | 315.55 | 128,886 |
| 22 Mar 2024 | 304.95 | 316.85 | 304.95 | 310.05 | 310.05 | 176,070 |
| 21 Mar 2024 | 285.00 | 303.70 | 285.00 | 301.80 | 301.80 | 125,409 |
| 20 Mar 2024 | 289.95 | 297.00 | 280.00 | 289.60 | 289.60 | 112,949 |
| 19 Mar 2024 | 285.30 | 292.00 | 285.05 | 289.95 | 289.95 | 98,024 |
| 18 Mar 2024 | 289.85 | 294.60 | 283.00 | 284.80 | 284.80 | 42,274 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 263.85 | 291.55 | 263.85 | 287.85 | 287.85 | 58,915 |
| 13 Mar 2024 | 292.30 | 295.95 | 277.70 | 277.70 | 277.70 | 62,831 |
| 12 Mar 2024 | 296.00 | 296.00 | 282.80 | 292.30 | 292.30 | 69,546 |
| 11 Mar 2024 | 303.00 | 306.90 | 293.10 | 297.10 | 297.10 | 51,396 |
| 07 Mar 2024 | 306.60 | 307.00 | 293.55 | 300.25 | 300.25 | 36,224 |
| 06 Mar 2024 | 310.00 | 312.00 | 290.00 | 307.85 | 307.85 | 84,236 |
| 05 Mar 2024 | 299.75 | 308.00 | 295.00 | 305.05 | 305.05 | 53,001 |
| 04 Mar 2024 | 305.00 | 308.00 | 288.30 | 300.55 | 300.55 | 38,852 |
| 01 Mar 2024 | 293.00 | 300.00 | 291.05 | 297.20 | 297.20 | 27,686 |
| 29 Feb 2024 | 297.95 | 297.95 | 290.00 | 293.25 | 293.25 | 32,563 |
| 28 Feb 2024 | 302.05 | 306.85 | 291.50 | 295.70 | 295.70 | 50,370 |
| 27 Feb 2024 | 305.95 | 312.00 | 300.00 | 302.10 | 302.10 | 80,615 |
| 26 Feb 2024 | 308.00 | 313.00 | 296.00 | 300.65 | 300.65 | 43,287 |
| 23 Feb 2024 | 310.30 | 316.85 | 305.00 | 305.85 | 305.85 | 40,215 |
| 22 Feb 2024 | 316.00 | 323.00 | 309.25 | 310.25 | 310.25 | 61,483 |
| 21 Feb 2024 | 315.00 | 320.00 | 315.00 | 315.85 | 315.85 | 101,466 |
| 20 Feb 2024 | 314.75 | 316.00 | 310.55 | 313.35 | 313.35 | 280,852 |
| 19 Feb 2024 | 315.00 | 319.00 | 304.15 | 314.75 | 314.75 | 224,168 |
| 16 Feb 2024 | 309.50 | 315.50 | 295.00 | 313.95 | 313.95 | 109,864 |
| 15 Feb 2024 | 298.95 | 309.00 | 290.00 | 304.85 | 304.85 | 59,462 |
| 14 Feb 2024 | 285.00 | 296.00 | 275.60 | 294.80 | 294.80 | 58,908 |
| 13 Feb 2024 | 299.50 | 299.50 | 284.55 | 290.10 | 290.10 | 82,937 |
| 12 Feb 2024 | 314.95 | 318.00 | 299.25 | 299.50 | 299.50 | 131,588 |
| 09 Feb 2024 | 313.40 | 320.00 | 297.75 | 314.95 | 314.95 | 200,125 |
| 08 Feb 2024 | 315.00 | 320.25 | 298.85 | 313.40 | 313.40 | 206,155 |
| 07 Feb 2024 | 324.60 | 328.00 | 310.00 | 314.55 | 314.55 | 88,630 |
| 06 Feb 2024 | 317.00 | 317.15 | 307.90 | 317.05 | 317.05 | 231,591 |
| 05 Feb 2024 | 302.05 | 302.05 | 291.15 | 302.05 | 302.05 | 361,529 |
| 02 Feb 2024 | 284.90 | 290.05 | 277.00 | 287.70 | 287.70 | 323,305 |
| 01 Feb 2024 | 275.00 | 279.90 | 270.10 | 277.35 | 277.35 | 53,084 |
| 31 Jan 2024 | 274.00 | 276.95 | 270.00 | 273.50 | 273.50 | 26,188 |
| 30 Jan 2024 | 270.25 | 280.00 | 270.00 | 275.05 | 275.05 | 60,853 |
| 29 Jan 2024 | 274.95 | 275.35 | 265.55 | 274.80 | 274.80 | 50,612 |
| 25 Jan 2024 | 265.05 | 277.00 | 257.05 | 273.60 | 273.60 | 66,254 |
| 24 Jan 2024 | 256.95 | 280.00 | 256.95 | 270.00 | 270.00 | 61,671 |
| 23 Jan 2024 | 284.50 | 287.00 | 270.00 | 270.45 | 270.45 | 60,964 |
| 19 Jan 2024 | 278.95 | 284.00 | 272.00 | 283.20 | 283.20 | 180,729 |
| 18 Jan 2024 | 273.00 | 275.00 | 266.00 | 274.15 | 274.15 | 29,881 |
| 17 Jan 2024 | 271.85 | 274.75 | 265.15 | 272.85 | 272.85 | 43,154 |
| 16 Jan 2024 | 281.00 | 281.00 | 270.00 | 271.85 | 271.85 | 43,975 |
| 15 Jan 2024 | 279.00 | 285.00 | 276.00 | 277.45 | 277.45 | 94,553 |
| 12 Jan 2024 | 275.00 | 280.00 | 266.00 | 275.85 | 275.85 | 78,730 |
| 11 Jan 2024 | 274.00 | 279.95 | 260.20 | 275.90 | 275.90 | 31,887 |
| 10 Jan 2024 | 277.00 | 278.00 | 268.00 | 272.00 | 272.00 | 64,292 |
| 09 Jan 2024 | 274.90 | 280.00 | 270.00 | 274.20 | 274.20 | 47,916 |
| 08 Jan 2024 | 276.90 | 277.00 | 271.00 | 273.25 | 273.25 | 51,709 |
| 05 Jan 2024 | 284.00 | 286.50 | 276.40 | 277.40 | 277.40 | 49,743 |
| 04 Jan 2024 | 285.00 | 286.00 | 281.00 | 283.50 | 283.50 | 32,477 |
| 03 Jan 2024 | 288.50 | 288.50 | 280.00 | 283.05 | 283.05 | 26,689 |
| 02 Jan 2024 | 289.90 | 289.90 | 280.20 | 285.45 | 285.45 | 58,263 |
| 01 Jan 2024 | 280.90 | 290.00 | 275.00 | 282.40 | 282.40 | 51,553 |
| 29 Dec 2023 | 284.25 | 291.00 | 275.00 | 277.25 | 277.25 | 109,660 |
| 28 Dec 2023 | 285.00 | 285.00 | 279.00 | 283.65 | 283.65 | 41,783 |
| 27 Dec 2023 | 285.00 | 288.00 | 277.00 | 280.40 | 280.40 | 93,169 |
| 26 Dec 2023 | 287.00 | 287.90 | 275.00 | 281.70 | 281.70 | 44,681 |
| 22 Dec 2023 | 280.00 | 286.50 | 278.00 | 280.80 | 280.80 | 93,439 |
| 21 Dec 2023 | 260.00 | 280.00 | 260.00 | 275.95 | 275.95 | 66,281 |
| 20 Dec 2023 | 290.00 | 290.00 | 272.50 | 273.45 | 273.45 | 128,595 |
| 19 Dec 2023 | 286.05 | 289.00 | 280.05 | 286.80 | 286.80 | 82,882 |
| 18 Dec 2023 | 290.00 | 294.95 | 282.20 | 286.05 | 286.05 | 73,574 |
| 15 Dec 2023 | 297.20 | 304.00 | 290.00 | 294.25 | 294.25 | 70,829 |
| 14 Dec 2023 | 299.00 | 304.50 | 290.00 | 296.20 | 296.20 | 186,859 |
| 13 Dec 2023 | 279.95 | 291.05 | 268.00 | 291.05 | 291.05 | 184,867 |
| 12 Dec 2023 | 278.85 | 283.90 | 272.55 | 277.20 | 277.20 | 37,920 |
| 11 Dec 2023 | 288.40 | 288.40 | 278.00 | 278.80 | 278.80 | 37,055 |
| 08 Dec 2023 | 292.00 | 292.00 | 274.00 | 280.90 | 280.90 | 111,410 |
| 07 Dec 2023 | 288.00 | 291.00 | 280.00 | 285.65 | 285.65 | 119,552 |
| 06 Dec 2023 | 288.80 | 288.80 | 275.50 | 285.50 | 285.50 | 80,381 |
| 05 Dec 2023 | 294.90 | 294.90 | 284.05 | 285.05 | 285.05 | 67,534 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.