NSE: KIRLOSBROS | Series: EQ
-
LTP
1,729.95
26.95 (1.58 %) -
Open
1,703.50
1,699.95 -
High
1,733.20
1,729.05 -
Low
1,686.50
1,670.85 -
Close
1,727.20
1,703.00 -
52W High
2,409.40
12 Dec, 2024 -
52W Low
1,422.35
04 Mar, 2025
Upper Circuit: 2,043.60
Lower Circuit: 1,362.40
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,703.50 | 1,733.20 | 1,686.50 | 1,729.95 | 1,727.20 | 24.20 | 1.42 | 2,409.40 | 1,422.35 | 83,226 | 14.32 Crore | 13,172 |
| 02 Apr, 2025 | 1,699.95 | 1,729.05 | 1,670.85 | 1,701.00 | 1,703.00 | 3.05 | 0.18 | 2,409.40 | 1,422.35 | 115,593 | 19.72 Crore | 20,363 |
| 01 Apr, 2025 | 1,700.00 | 1,714.80 | 1,681.45 | 1,700.00 | 1,699.95 | -12.75 | -0.74 | 2,409.40 | 1,422.35 | 85,651 | 14.55 Crore | 18,986 |
| 28 Mar, 2025 | 1,730.00 | 1,767.40 | 1,702.90 | 1,708.00 | 1,712.70 | -10.20 | -0.59 | 2,409.40 | 1,422.35 | 186,093 | 32.17 Crore | 20,803 |
| 27 Mar, 2025 | 1,682.15 | 1,744.05 | 1,682.00 | 1,717.30 | 1,722.90 | 25.90 | 1.53 | 2,409.40 | 1,422.35 | 178,922 | 30.72 Crore | 24,279 |
| 26 Mar, 2025 | 1,779.00 | 1,779.00 | 1,689.10 | 1,695.00 | 1,697.00 | -71.95 | -4.07 | 2,409.40 | 1,422.35 | 96,351 | 16.54 Crore | 18,086 |
| 25 Mar, 2025 | 1,794.10 | 1,816.40 | 1,751.50 | 1,759.35 | 1,768.95 | -25.15 | -1.4 | 2,409.40 | 1,422.35 | 118,010 | 21.01 Crore | 22,326 |
| 24 Mar, 2025 | 1,734.05 | 1,832.00 | 1,734.05 | 1,789.10 | 1,794.10 | 60.45 | 3.49 | 2,409.40 | 1,422.35 | 195,824 | 35.10 Crore | 25,252 |
| 21 Mar, 2025 | 1,667.45 | 1,770.10 | 1,636.55 | 1,749.00 | 1,733.65 | 76.05 | 4.59 | 2,409.40 | 1,422.35 | 1,277,643 | 220.82 Crore | 72,522 |
| 20 Mar, 2025 | 1,675.05 | 1,708.40 | 1,631.85 | 1,658.95 | 1,657.60 | -15.75 | -0.94 | 2,409.40 | 1,422.35 | 113,334 | 18.79 Crore | 18,839 |
| 19 Mar, 2025 | 1,673.00 | 1,712.90 | 1,660.00 | 1,675.05 | 1,673.35 | 4.65 | 0.28 | 2,409.40 | 1,422.35 | 174,840 | 29.35 Crore | 25,216 |
| 18 Mar, 2025 | 1,595.00 | 1,675.00 | 1,591.85 | 1,675.00 | 1,668.70 | 95.40 | 6.06 | 2,409.40 | 1,422.35 | 203,183 | 33.32 Crore | 28,813 |
| 17 Mar, 2025 | 1,577.80 | 1,605.00 | 1,551.00 | 1,575.15 | 1,573.30 | -4.90 | -0.31 | 2,409.40 | 1,422.35 | 151,758 | 24.02 Crore | 25,622 |
| 13 Mar, 2025 | 1,575.40 | 1,596.00 | 1,549.80 | 1,561.15 | 1,578.20 | 18.40 | 1.18 | 2,409.40 | 1,422.35 | 105,405 | 16.58 Crore | 20,322 |
| 12 Mar, 2025 | 1,590.00 | 1,609.00 | 1,536.00 | 1,560.05 | 1,559.80 | -18.60 | -1.18 | 2,409.40 | 1,422.35 | 155,938 | 24.45 Crore | 25,690 |
| 11 Mar, 2025 | 1,628.25 | 1,628.25 | 1,561.60 | 1,578.05 | 1,578.40 | -49.85 | -3.06 | 2,409.40 | 1,422.35 | 188,574 | 29.90 Crore | 24,684 |
| 10 Mar, 2025 | 1,695.85 | 1,747.15 | 1,585.15 | 1,622.00 | 1,628.25 | -67.55 | -3.98 | 2,409.40 | 1,422.35 | 221,084 | 36.84 Crore | 28,432 |
| 07 Mar, 2025 | 1,654.20 | 1,720.00 | 1,628.70 | 1,692.00 | 1,695.80 | 54.80 | 3.34 | 2,409.40 | 1,422.35 | 200,694 | 33.87 Crore | 27,601 |
| 06 Mar, 2025 | 1,600.80 | 1,651.30 | 1,592.00 | 1,640.95 | 1,641.00 | 50.10 | 3.15 | 2,409.40 | 1,422.35 | 170,559 | 27.75 Crore | 24,634 |
| 05 Mar, 2025 | 1,535.00 | 1,605.00 | 1,535.00 | 1,596.00 | 1,590.90 | 51.85 | 3.37 | 2,409.40 | 1,422.35 | 227,016 | 35.92 Crore | 32,453 |
| 04 Mar, 2025 | 1,460.00 | 1,552.75 | 1,422.35 | 1,539.95 | 1,539.05 | 58.35 | 3.94 | 2,409.40 | 1,422.35 | 503,012 | 75.42 Crore | 59,144 |