NSE: KIRLOSBROS | Series: EQ
-
LTP
2,189.65
-72.40 (-3.2 %) -
Open
2,249.05
2,120.00 -
High
2,261.45
2,288.80 -
Low
2,152.00
2,120.00 -
Close
2,161.10
2,262.05 -
52W High
2,409.40
12 Dec, 2024 -
52W Low
1,604.00
25 Oct, 2024
Upper Circuit: 2,714.46
Lower Circuit: 1,809.64
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 2,249.05 | 2,261.45 | 2,152.00 | 2,189.65 | 2,161.10 | -100.95 | -4.46 | 2,409.40 | 1,604.00 | 69,395 | 15.27 Crore | 12,189 |
| 19 Dec, 2024 | 2,120.00 | 2,288.80 | 2,120.00 | 2,253.45 | 2,262.05 | 20.25 | 0.9 | 2,409.40 | 1,604.00 | 111,497 | 24.83 Crore | 13,873 |
| 18 Dec, 2024 | 2,272.95 | 2,276.50 | 2,230.00 | 2,244.80 | 2,241.80 | -19.80 | -0.88 | 2,409.40 | 1,604.00 | 63,289 | 14.21 Crore | 9,445 |
| 17 Dec, 2024 | 2,290.60 | 2,305.80 | 2,231.05 | 2,262.00 | 2,261.60 | -21.20 | -0.93 | 2,409.40 | 1,604.00 | 85,472 | 19.32 Crore | 12,610 |
| 16 Dec, 2024 | 2,279.65 | 2,325.10 | 2,270.15 | 2,281.00 | 2,282.80 | 3.15 | 0.14 | 2,409.40 | 1,604.00 | 89,898 | 20.62 Crore | 11,792 |
| 13 Dec, 2024 | 2,331.65 | 2,334.50 | 2,216.15 | 2,280.00 | 2,279.65 | -52.00 | -2.23 | 2,409.40 | 1,604.00 | 187,633 | 42.48 Crore | 23,623 |
| 12 Dec, 2024 | 2,322.95 | 2,409.40 | 2,313.85 | 2,326.00 | 2,331.65 | 17.80 | 0.77 | 2,409.40 | 1,604.00 | 278,231 | 65.93 Crore | 27,710 |
| 11 Dec, 2024 | 2,320.05 | 2,348.85 | 2,306.35 | 2,310.00 | 2,313.85 | -10.35 | -0.45 | 2,398.00 | 1,604.00 | 83,324 | 19.37 Crore | 8,204 |
| 10 Dec, 2024 | 2,294.95 | 2,337.05 | 2,292.20 | 2,326.00 | 2,324.20 | 33.70 | 1.47 | 2,398.00 | 1,604.00 | 112,048 | 25.93 Crore | 11,211 |
| 09 Dec, 2024 | 2,296.15 | 2,321.85 | 2,282.00 | 2,300.00 | 2,290.50 | -1.15 | -0.05 | 2,398.00 | 1,604.00 | 97,631 | 22.47 Crore | 11,706 |
| 06 Dec, 2024 | 2,305.95 | 2,328.15 | 2,260.65 | 2,283.00 | 2,291.65 | -9.25 | -0.4 | 2,398.00 | 1,604.00 | 160,897 | 36.95 Crore | 23,249 |
| 05 Dec, 2024 | 2,342.10 | 2,395.00 | 2,290.05 | 2,297.00 | 2,300.90 | -45.20 | -1.93 | 2,398.00 | 1,604.00 | 198,082 | 46.11 Crore | 24,508 |
| 04 Dec, 2024 | 2,334.35 | 2,371.90 | 2,273.00 | 2,343.35 | 2,346.10 | -8.25 | -0.35 | 2,398.00 | 1,604.00 | 328,743 | 76.47 Crore | 46,508 |
| 03 Dec, 2024 | 2,337.50 | 2,398.00 | 2,336.00 | 2,350.00 | 2,354.35 | 19.20 | 0.82 | 2,398.00 | 1,604.00 | 141,597 | 33.44 Crore | 21,623 |
| 02 Dec, 2024 | 2,300.90 | 2,371.00 | 2,260.00 | 2,334.00 | 2,335.15 | 55.25 | 2.42 | 2,374.45 | 1,604.00 | 219,340 | 51.23 Crore | 28,095 |
| 29 Nov, 2024 | 2,328.00 | 2,337.85 | 2,258.05 | 2,284.00 | 2,279.90 | -36.40 | -1.57 | 2,374.45 | 1,604.00 | 122,349 | 27.97 Crore | 15,239 |
| 28 Nov, 2024 | 2,360.00 | 2,374.45 | 2,305.00 | 2,316.00 | 2,316.30 | -37.10 | -1.58 | 2,374.45 | 1,604.00 | 171,309 | 39.94 Crore | 20,113 |
| 27 Nov, 2024 | 2,226.05 | 2,365.00 | 2,224.40 | 2,352.00 | 2,353.40 | 125.00 | 5.61 | 2,365.00 | 1,604.00 | 487,978 | 112.84 Crore | 44,489 |
| 26 Nov, 2024 | 2,240.00 | 2,269.20 | 2,200.05 | 2,228.00 | 2,228.40 | 10.35 | 0.47 | 2,309.70 | 1,604.00 | 115,273 | 25.70 Crore | 16,246 |
| 25 Nov, 2024 | 2,266.00 | 2,309.70 | 2,191.00 | 2,225.00 | 2,218.05 | 38.90 | 1.79 | 2,309.70 | 1,604.00 | 301,717 | 67.49 Crore | 28,950 |