BSE - Delayed Quote
INR
Kilburn Engineering Limited (KLBRENG-B.BO)
422.25
-0.80
(-0.19%)
At close: November 2 at 3:29:38 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
443.55
446.10
417.30
423.05
423.05
4,729
Oct 29, 2026
428.05
445.00
424.40
442.60
442.60
9,705
Oct 28, 2026
428.00
439.85
419.30
427.20
427.20
5,287
Oct 27, 2026
443.00
454.00
432.40
438.95
438.95
17,366
Oct 26, 2026
435.00
459.70
435.00
443.90
443.90
5,984
Oct 23, 2026
458.00
458.00
420.80
453.30
453.30
18,682
Oct 22, 2026
444.80
468.70
435.35
464.45
464.45
6,941
Oct 21, 2026
461.95
462.25
431.45
446.90
446.90
17,895
Oct 19, 2026
494.95
494.95
462.40
465.05
465.05
12,286
Oct 16, 2026
485.00
492.70
477.50
488.90
488.90
16,374
Oct 15, 2026
495.50
495.65
482.40
485.75
485.75
10,706
Oct 14, 2026
499.30
502.90
495.00
496.90
496.90
13,461
Oct 13, 2026
520.55
520.55
494.00
498.50
498.50
5,981
Oct 12, 2026
507.90
515.00
491.80
510.30
510.30
6,393
Oct 9, 2026
507.65
518.75
502.00
503.10
503.10
6,477
Oct 8, 2026
522.70
522.70
494.10
499.05
499.05
21,460
Oct 7, 2026
536.30
538.00
515.10
524.35
524.35
6,456
Oct 6, 2026
522.95
537.95
520.10
527.90
527.90
5,937
Oct 5, 2026
520.75
538.00
517.60
523.30
523.30
18,442
Oct 1, 2026
533.70
533.70
509.75
524.55
524.55
15,162
Sep 30, 2026
525.00
534.00
521.35
524.85
524.85
16,277
Sep 29, 2026
508.15
531.55
501.05
525.70
525.70
14,369
Sep 28, 2026
530.00
530.00
507.05
514.15
514.15
24,877
Sep 25, 2026
518.00
526.65
516.65
522.65
522.65
18,154
Sep 24, 2026
510.75
524.45
508.50
514.45
514.45
19,568
Sep 23, 2026
520.10
533.15
513.15
519.20
519.20
39,948
Sep 22, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
458.65
524.15
458.65
518.95
518.95
141,239
Sep 21, 2026
467.85
474.70
456.25
460.55
457.55
45,272
Sep 18, 2026
467.45
476.00
455.00
471.50
468.43
24,213
Sep 17, 2026
462.10
469.80
457.70
460.30
457.30
4,993
Sep 16, 2026
460.00
468.65
448.40
462.50
459.49
17,738
Sep 15, 2026
482.85
483.00
457.55
467.15
464.11
16,409
Sep 11, 2026
472.80
488.55
465.55
486.70
483.53
29,164
Sep 10, 2026
467.50
491.10
466.90
477.55
474.44
21,247
Sep 9, 2026
468.40
478.70
450.10
466.20
463.16
27,427
Sep 8, 2026
457.65
462.00
450.45
459.20
456.21
25,645
Sep 7, 2026
469.00
475.90
454.50
460.65
457.65
38,786
Sep 4, 2026
454.45
470.15
454.45
468.15
465.10
30,632
Sep 3, 2026
449.50
464.00
449.50
453.45
450.50
28,914
Sep 2, 2026
421.00
449.00
413.30
442.55
439.67
41,058
Sep 1, 2026
433.15
433.15
419.15
424.40
421.64
24,660
Aug 31, 2026
423.80
434.10
415.75
428.90
426.11
34,664
Aug 28, 2026
395.05
427.00
395.00
420.70
417.96
75,852
Aug 27, 2026
390.00
400.00
388.50
391.05
388.50
13,684
Aug 26, 2026
394.95
409.85
391.90
395.05
392.48
33,618
Aug 25, 2026
398.05
399.00
388.85
394.20
391.63
18,238
Aug 24, 2026
400.15
409.00
387.65
398.40
395.80
66,815
Aug 21, 2026
357.80
414.00
357.80
398.90
396.30
194,839
Aug 20, 2026
365.45
365.45
354.90
356.85
354.53
14,214
Aug 19, 2026
368.80
369.35
357.95
362.60
360.24
26,740
Aug 18, 2026
349.05
375.00
346.45
363.20
360.83
61,368
Aug 17, 2026
340.70
352.00
337.90
347.50
345.24
74,420
Aug 14, 2026
359.30
364.00
353.40
358.00
355.67
29,934
Aug 13, 2026
364.95
369.95
358.25
359.30
356.96
28,930
Aug 12, 2026
359.90
368.75
356.70
361.75
359.39
18,722
Aug 11, 2026
383.45
383.45
356.95
360.90
358.55
27,333
Aug 10, 2026
383.00
393.45
375.45
378.15
375.69
34,936
Aug 7, 2026
399.50
399.50
385.05
388.95
386.42
15,459
Aug 6, 2026
401.30
402.00
379.55
399.45
396.85
25,791
Aug 5, 2026
425.00
425.00
391.00
394.95
392.38
27,906
Aug 4, 2026
423.05
435.15
416.85
419.15
416.42
7,401
Aug 3, 2026
446.00
453.00
417.35
421.50
418.75
23,213
Jul 31, 2026
433.45
438.30
430.20
431.00
428.19
1,075
Jul 30, 2026
430.55
438.00
423.60
430.35
427.55
17,710
Jul 29, 2026
441.20
442.70
433.30
436.10
433.26
1,441
Jul 28, 2026
433.35
443.20
433.35
440.00
437.13
3,177
Jul 27, 2026
441.05
444.05
435.95
438.85
435.99
2,211
Jul 24, 2026
437.45
441.90
434.00
438.75
435.89
2,707
Jul 23, 2026
443.45
443.45
434.65
436.75
433.91
2,384
Jul 22, 2026
440.55
448.00
430.00
443.40
440.51
5,846
Jul 21, 2026
440.70
441.60
433.90
436.45
433.61
7,720
Jul 20, 2026
441.10
445.70
436.85
441.35
438.48
2,611
Jul 17, 2026
443.40
450.15
440.85
442.95
440.06
12,158
Jul 16, 2026
445.40
455.00
443.70
447.65
444.73
14,745
Jul 15, 2026
462.80
462.80
448.20
452.60
449.65
2,214
Jul 14, 2026
443.10
464.55
443.10
456.10
453.13
6,634
Jul 13, 2026
447.05
460.50
447.05
455.20
452.23
30,738
Jul 10, 2026
463.00
471.95
448.40
454.20
451.24
21,426
Jul 9, 2026
455.15
470.00
455.15
461.30
458.30
7,443
Jul 8, 2026
475.10
476.90
452.90
455.15
452.19
11,922
Jul 7, 2026
475.20
484.65
471.05
476.30
473.20
12,062
Jul 6, 2026
481.10
491.00
472.00
484.50
481.34
8,935
Jul 3, 2026
494.90
494.95
479.00
481.20
478.07
4,201
Jul 2, 2026
493.00
495.05
483.55
491.50
488.30
9,883
Jul 1, 2026
496.05
514.40
490.65
492.30
489.09
6,552
Jun 30, 2026
489.30
497.00
485.00
494.70
491.48
2,102
Jun 29, 2026
478.00
495.15
476.55
487.65
484.47
9,905
Jun 25, 2026
496.80
499.15
484.75
486.15
482.98
2,839
Jun 24, 2026
494.50
502.95
490.00
497.25
494.01
10,991
Jun 23, 2026
497.00
501.95
487.00
498.25
495.00
7,611
Jun 22, 2026
477.65
499.60
477.65
497.25
494.01
6,509
Jun 19, 2026
490.00
495.90
482.50
484.60
481.44
7,987
Jun 18, 2026
499.85
505.55
486.00
491.35
488.15
3,345
Jun 17, 2026
493.05
506.50
492.65
497.20
493.96
16,998
Jun 16, 2026
469.70
490.35
464.00
485.90
482.73
27,011
Jun 15, 2026
490.00
490.00
467.70
471.20
468.13
7,415
Jun 12, 2026
473.05
473.95
460.10
470.30
467.24
6,319
Jun 11, 2026
460.05
470.65
453.90
468.70
465.65
24,703
Jun 10, 2026
470.95
473.10
460.35
464.70
461.67
5,064
Jun 9, 2026
473.05
484.85
467.50
471.95
468.88
11,755
Jun 8, 2026
481.00
484.75
477.10
479.20
476.08
3,205
Jun 5, 2026
486.95
503.20
483.55
486.25
483.08
9,680
Jun 4, 2026
485.05
498.35
485.05
488.75
485.57
8,523
Jun 3, 2026
496.00
496.00
481.00
492.65
489.44
7,006
Jun 2, 2026
490.05
498.50
480.90
496.75
493.51
15,038
Jun 1, 2026
484.70
502.00
475.00
498.05
494.81
23,658
May 29, 2026
466.90
487.85
460.65
484.70
481.54
15,322
May 27, 2026
488.40
488.40
463.80
471.45
468.38
34,050
May 26, 2026
485.00
503.95
482.55
490.45
487.26
14,007
May 25, 2026
485.00
487.00
475.00
477.25
474.14
10,732
May 22, 2026
475.25
484.25
475.00
476.90
473.79
5,003
May 21, 2026
482.60
486.70
473.00
474.85
471.76
2,795
May 20, 2026
476.85
482.95
472.50
478.05
474.94
1,235
May 19, 2026
478.00
490.00
474.15
477.45
474.34
5,773
May 18, 2026
484.70
484.70
472.85
480.35
477.22
8,039
May 15, 2026
483.85
499.35
482.00
495.35
492.12
7,735
May 14, 2026
495.25
502.70
476.05
486.80
483.63
23,253
May 13, 2026
509.90
510.00
494.00
500.15
496.89
13,775
May 12, 2026
500.40
515.90
495.20
504.20
500.92
13,559
May 11, 2026
516.90
524.45
500.05
506.10
502.80
14,143
May 8, 2026
529.00
529.00
514.05
516.90
513.53
5,957
May 7, 2026
517.10
523.55
511.80
518.80
515.42
5,724
May 6, 2026
518.40
523.45
508.00
518.70
515.32
16,469
May 5, 2026
505.35
519.30
505.35
516.30
512.94
4,556
May 4, 2026
511.00
517.95
505.00
508.05
504.74
4,610
Apr 30, 2026
501.15
513.00
495.70
508.05
504.74
3,513
Apr 29, 2026
510.40
511.65
503.55
504.40
501.11
17,201
Apr 28, 2026
508.00
515.40
505.30
508.85
505.54
4,657
Apr 27, 2026
512.50
520.00
507.00
512.75
509.41
15,056
Apr 24, 2026
513.80
521.00
507.10
513.70
510.35
11,297
Apr 23, 2026
523.50
530.00
510.30
514.50
511.15
15,309
Apr 22, 2026
530.00
534.45
520.85
527.25
523.82
11,600
Apr 21, 2026
520.00
539.95
516.10
529.20
525.75
50,689
Apr 20, 2026
515.00
540.00
502.00
524.65
521.23
45,096
Apr 17, 2026
504.90
518.00
492.05
513.70
510.35
60,969
Apr 16, 2026
486.15
502.00
486.15
498.15
494.91
78,326
Apr 15, 2026
493.55
510.00
465.00
486.10
482.93
65,992
Apr 13, 2026
495.75
495.75
481.10
486.50
483.33
50,603
Apr 10, 2026
494.00
501.40
488.05
496.65
493.41
26,042
Apr 9, 2026
496.05
499.50
485.40
487.80
484.62
26,556
Apr 8, 2026
482.00
503.00
481.95
499.65
496.40
80,430
Apr 7, 2026
481.75
484.50
470.60
476.05
472.95
25,341
Apr 6, 2026
468.50
484.90
463.40
479.35
476.23
27,573
Apr 2, 2026
470.15
473.80
461.50
468.10
465.05
33,525
Apr 1, 2026
452.30
484.75
452.30
479.30
476.18
45,830
Mar 30, 2026
466.30
474.95
445.00
452.30
449.35
119,768
Mar 27, 2026
466.00
479.40
463.15
473.90
470.81
136,000
Mar 25, 2026
488.00
495.00
472.60
481.50
478.36
518,505
Mar 24, 2026
487.95
490.65
475.15
482.25
479.11
58,762
Mar 23, 2026
491.10
496.65
475.00
481.15
478.02
33,918
Mar 20, 2026
498.50
512.90
490.10
498.70
495.45
37,121
Mar 19, 2026
489.70
499.80
477.15
493.70
490.48
31,680
Mar 18, 2026
485.00
495.00
473.10
493.15
489.94
33,191
Mar 17, 2026
479.00
489.70
471.30
477.25
474.14
43,388
Mar 16, 2026
490.00
490.00
462.70
474.10
471.01
53,809
Mar 13, 2026
484.15
494.50
471.65
485.50
482.34
42,481
Mar 12, 2026
503.00
504.35
486.30
490.95
487.75
18,255
Mar 11, 2026
508.75
514.90
491.30
505.80
502.51
56,824
Mar 10, 2026
484.80
506.00
483.05
501.45
498.18
23,261
Mar 9, 2026
489.00
497.50
471.65
479.55
476.43
35,921
Mar 6, 2026
507.85
507.85
492.60
495.15
491.92
17,658
Mar 5, 2026
478.15
509.70
476.00
501.00
497.74
24,225
Mar 4, 2026
481.00
484.95
473.00
479.55
476.43
56,705
Mar 2, 2026
485.95
504.80
485.00
493.75
490.53
31,234
Feb 27, 2026
508.35
509.00
495.00
507.50
504.19
11,555
Feb 26, 2026
506.90
511.00
498.10
508.35
505.04
40,698
Feb 25, 2026
495.25
510.00
486.15
500.00
496.74
76,395
Feb 24, 2026
501.50
504.95
492.50
498.15
494.91
87,679
Feb 23, 2026
526.90
526.90
502.55
508.90
505.59
68,459
Feb 20, 2026
519.60
526.60
500.40
523.30
519.89
36,558
Feb 19, 2026
524.85
527.00
515.00
519.20
515.82
47,253
Feb 18, 2026
517.50
527.00
515.25
526.05
522.62
32,215
Feb 17, 2026
505.00
525.00
500.55
521.65
518.25
97,508
Feb 16, 2026
508.00
510.00
492.00
505.10
501.81
51,011
Feb 13, 2026
515.00
515.15
491.10
505.40
502.11
103,534
Feb 12, 2026
529.75
529.75
498.00
515.20
511.84
291,284
Feb 11, 2026
535.25
539.00
512.10
528.30
524.86
213,955
Feb 10, 2026
540.00
543.80
535.20
537.55
534.05
23,661
Feb 9, 2026
545.15
560.00
533.95
537.80
534.30
44,241
Feb 6, 2026
548.70
548.70
535.15
545.15
541.60
45,661
Feb 5, 2026
549.00
552.90
541.05
545.95
542.39
190,450
Feb 4, 2026
551.90
563.85
538.50
543.40
539.86
101,612
Feb 3, 2026
553.90
553.90
531.05
541.50
537.97
149,061
Feb 2, 2026
516.90
530.05
502.10
527.15
523.72
39,651
Jan 30, 2026
527.00
535.00
515.10
527.90
524.46
31,870
Jan 29, 2026
518.95
533.75
510.00
527.60
524.16
165,278
Jan 28, 2026
460.90
527.95
456.00
514.50
511.15
164,639
Jan 27, 2026
488.20
494.90
423.40
460.90
457.90
390,500
Jan 23, 2026
510.20
515.10
483.10
488.15
484.97
59,027
Jan 22, 2026
517.15
525.05
512.20
515.45
512.09
39,297
Jan 21, 2026
525.00
530.85
510.00
511.70
508.37
127,777
Jan 20, 2026
563.30
568.90
532.30
535.45
531.96
75,169
Jan 19, 2026
571.05
576.75
560.40
563.25
559.58
18,318
Jan 16, 2026
576.35
585.00
572.00
575.20
571.45
31,582
Jan 14, 2026
560.00
580.00
560.00
576.35
572.60
21,259
Jan 13, 2026
569.00
575.00
562.25
565.55
561.87
14,255
Jan 12, 2026
574.75
574.75
558.60
565.55
561.87
27,367
Jan 9, 2026
565.70
579.50
565.60
570.40
566.68
24,332
Jan 8, 2026
581.05
584.00
570.00
575.75
572.00
127,942
Jan 7, 2026
585.00
588.80
575.05
578.90
575.13
50,031
Jan 6, 2026
583.60
591.05
580.00
587.90
584.07
22,646
Jan 5, 2026
588.00
590.00
580.20
585.70
581.88
43,130
Jan 2, 2026
577.90
585.00
572.05
582.60
578.80
37,309
Jan 1, 2026
574.85
578.00
568.25
573.85
570.11
317,921
Dec 31, 2025
570.20
573.80
566.00
571.40
567.68
22,816
Dec 30, 2025
558.00
575.00
558.00
572.85
569.12
241,566
Dec 29, 2025
566.00
571.10
560.25
561.25
557.59
27,304
Dec 26, 2025
573.00
575.00
562.60
565.60
561.92
22,994
Dec 24, 2025
563.90
573.90
562.00
568.90
565.19
117,351
Dec 23, 2025
565.00
569.00
560.40
563.90
560.23
42,669
Dec 22, 2025
575.00
578.95
560.00
563.40
559.73
105,184
Dec 19, 2025
567.80
584.00
555.00
571.80
568.08
65,313
Dec 18, 2025
577.05
581.95
565.00
569.80
566.09
70,444
Dec 17, 2025
570.20
585.00
570.15
576.65
572.89
79,009
Dec 16, 2025
569.95
572.00
560.00
570.20
566.49
57,836
Dec 15, 2025
573.70
573.70
563.50
568.50
564.80
23,256
Dec 12, 2025
570.00
575.05
562.00
569.30
565.59
20,060
Dec 11, 2025
547.20
570.00
547.20
567.45
563.75
50,007
Dec 10, 2025
558.65
564.80
547.20
554.75
551.14
16,465
Dec 9, 2025
544.10
565.00
525.15
555.85
552.23
63,013
Dec 8, 2025
574.95
574.95
535.05
547.00
543.44
66,711
Dec 5, 2025
571.20
578.60
566.00
571.15
567.43
49,252
Dec 4, 2025
578.10
585.70
559.65
575.55
571.80
67,315
Dec 3, 2025
586.95
586.95
576.65
582.05
578.26
142,552
Dec 2, 2025
590.70
590.70
573.95
584.50
580.69
100,350
Dec 1, 2025
590.75
597.50
583.65
592.10
588.24
29,047
Nov 28, 2025
594.85
595.00
580.25
590.75
586.90
60,052
Nov 27, 2025
597.45
597.50
586.15
590.85
587.00
142,952
Nov 26, 2025
573.80
597.50
573.80
593.05
589.19
279,506
Nov 25, 2025
553.30
571.00
553.30
570.35
566.63
60,507
Nov 24, 2025
570.55
574.05
552.55
558.90
555.26
44,921
Nov 21, 2025
580.00
580.00
569.00
570.55
566.83
26,923
Nov 20, 2025
570.05
577.75
566.60
576.50
572.74
72,989
Nov 19, 2025
569.75
573.80
561.55
570.05
566.34
78,800
Nov 18, 2025
571.00
580.00
545.00
569.60
565.89
191,257
Nov 17, 2025
577.00
579.00
561.10
570.40
566.68
38,484
Nov 14, 2025
574.70
574.70
560.05
572.70
568.97
75,479
Nov 13, 2025
563.10
576.00
557.05
567.50
563.80
112,179
Nov 12, 2025
565.00
580.00
555.00
566.10
562.41
346,268
Nov 11, 2025
550.05
565.00
548.00
554.70
551.09
47,732
Nov 10, 2025
556.30
559.80
532.05
552.55
548.95
42,259
Nov 7, 2025
542.05
558.90
542.05
552.45
548.85
29,631
Nov 6, 2025
553.60
575.00
539.00
545.80
542.24
68,461
Nov 4, 2025
548.65
560.00
546.55
558.60
554.96
16,272
Nov 3, 2025
550.05
558.70
547.00
548.55
544.98
17,258
