Kilburn Engineering Historical Price Chart

Kilburn Engineering Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 9, 2025₹31.85-2.00%₹34.12₹34.12₹31.8510
Sep 8, 2025₹32.50+1.56%₹33.60₹33.60₹32.50215
Sep 5, 2025₹32.00+1.62%₹31.49₹33.06₹31.4944
Sep 4, 2025₹31.49-0.47%₹31.64₹31.64₹31.4910
Sep 3, 2025₹31.64+4.98%₹30.00₹31.64₹30.0089
Sep 2, 2025₹30.14-1.02%₹30.45₹30.45₹30.14102
Sep 1, 2025₹30.45+5.00%₹27.55₹30.45₹27.55313
Aug 29, 2025₹29.00-3.33%₹29.00₹29.00₹29.0071
Aug 28, 2025₹30.00-1.15%₹30.00₹31.86₹30.00215
Aug 26, 2025₹30.35-0.49%₹30.35₹30.35₹30.3531
Aug 25, 2025₹30.50-3.48%₹33.18₹33.18₹30.501.3K
Aug 22, 2025₹31.60+4.64%₹31.69₹31.69₹31.59220
Aug 21, 2025₹30.20+4.97%₹27.34₹30.20₹27.3443
Aug 20, 2025₹28.77-2.01%₹27.90₹28.77₹27.9096
Aug 19, 2025₹29.36-0.47%₹28.03₹29.36₹28.0352
Aug 18, 2025₹29.50-1.67%₹29.50₹29.50₹29.50100
Aug 14, 2025₹30.000.00%₹30.50₹31.50₹28.50100
Aug 13, 2025₹30.00+6.69%₹30.99₹30.99₹30.001.3K
Aug 12, 2025₹28.120.00%₹28.12₹28.12₹28.1235
Aug 11, 2025₹28.12+0.46%₹28.12₹28.12₹27.86214
Aug 8, 2025₹27.99+3.67%₹28.35₹28.35₹27.9940
Aug 7, 2025₹27.00+2.47%₹27.66₹27.66₹27.0018
Aug 6, 2025₹26.35-4.98%₹27.00₹27.00₹26.35220
Aug 5, 2025₹27.73-4.87%₹29.50₹29.50₹27.7061
Aug 4, 2025₹29.15+1.18%₹28.81₹30.25₹28.81603
Aug 1, 2025₹28.810.00%₹30.25₹30.25₹28.8129
Jul 31, 2025₹28.81+4.99%₹28.81₹28.81₹28.8116
Jul 30, 2025₹27.44-4.99%₹28.30₹30.29₹27.4448
Jul 29, 2025₹28.88-5.00%₹31.92₹31.92₹28.88439
Jul 28, 2025₹30.40+4.83%₹29.29₹30.45₹27.55115
Jul 25, 2025₹29.00-4.26%₹30.29₹31.80₹29.00139
Jul 24, 2025₹30.29+1.85%₹29.74₹31.22₹28.261.6K
Jul 23, 2025₹29.74+4.90%₹29.76₹29.76₹29.74236
Jul 22, 2025₹28.35-4.96%₹29.08₹29.69₹28.34648
Jul 21, 2025₹29.83-5.00%₹29.83₹29.83₹29.835
Jul 18, 2025₹31.40-4.56%₹32.07₹32.90₹31.40100
Jul 17, 2025₹32.90-2.52%₹32.90₹32.90₹32.9011
Jul 16, 2025₹33.75-0.03%₹33.76₹33.76₹33.756
Jul 15, 2025₹33.76-4.98%₹37.30₹37.30₹33.763.0K
Jul 14, 2025₹35.53+1.81%₹36.64₹36.64₹35.0785
Jul 11, 2025₹34.90+4.84%₹34.95₹34.95₹33.00542
Jul 10, 2025₹33.29-2.66%₹35.91₹35.91₹32.90372
Jul 9, 2025₹34.20-0.38%₹36.04₹36.04₹34.2097
Jul 8, 2025₹34.33-1.86%₹34.98₹34.98₹34.00105
Jul 7, 2025₹34.98+4.51%₹35.14₹35.14₹33.473.4K
Jul 4, 2025₹33.47+4.66%₹33.57₹33.57₹31.98807
Jul 3, 2025₹31.98+4.89%₹31.99₹31.99₹28.983.6K
Jul 2, 2025₹30.49+4.49%₹30.63₹30.63₹29.89930
Jul 1, 2025₹29.18+4.70%₹29.20₹29.20₹29.05110
Jun 30, 2025₹27.87+4.77%₹27.93₹27.93₹27.791.2K
Jun 27, 2025₹26.60+1.57%₹27.49₹27.49₹24.89960
Jun 26, 2025₹26.19+4.22%₹25.25₹26.38₹25.25814
Jun 25, 2025₹25.13+4.97%₹23.94₹25.13₹23.94147
Jun 24, 2025₹23.94+5.00%₹23.94₹23.94₹23.94332
Jun 23, 2025₹22.800.00%₹22.80₹22.80₹22.803
Jun 20, 2025₹22.800.00%₹22.80₹22.80₹22.80N/A
Jun 19, 2025₹22.800.00%₹22.80₹22.80₹22.80N/A
Jun 18, 2025₹22.800.00%₹22.80₹22.80₹22.80N/A
Jun 17, 2025₹22.80-5.00%₹22.80₹22.80₹22.8072
Jun 16, 2025₹24.00-1.03%₹24.25₹24.25₹24.0017
DateCloseChange %OpenHighLowVolume
Sep 8, 2025₹32.50+1.56%₹33.60₹33.60₹32.50215
Sep 1, 2025₹32.00+10.34%₹27.55₹33.06₹27.55558
Aug 25, 2025₹29.00-8.23%₹33.18₹33.18₹29.001.6K
Aug 18, 2025₹31.60+5.33%₹29.50₹31.69₹27.34511
Aug 11, 2025₹30.00+7.18%₹28.12₹31.50₹27.861.6K
Aug 4, 2025₹27.99-2.85%₹28.81₹30.25₹26.35942
Jul 28, 2025₹28.81-0.66%₹29.29₹31.92₹27.44647
Jul 21, 2025₹29.00-7.64%₹29.83₹31.80₹28.262.6K
Jul 14, 2025₹31.40-10.03%₹36.64₹37.30₹31.403.2K
Jul 7, 2025₹34.90+4.27%₹35.14₹36.04₹32.904.5K
Jun 30, 2025₹33.47+25.83%₹27.93₹33.57₹27.796.7K
Jun 23, 2025₹26.60+16.67%₹22.80₹27.49₹22.802.3K
Jun 16, 2025₹22.80-5.98%₹24.25₹24.25₹22.8069
Jun 9, 2025₹24.25-0.25%₹24.06₹24.25₹23.1017
Jun 2, 2025₹24.310.00%₹24.31₹24.31₹24.31N/A
May 26, 2025₹24.31+10.10%₹20.98₹24.31₹20.981.2K
May 19, 2025₹22.08-14.19%₹24.45₹24.45₹22.08490
May 12, 2025₹25.73-0.31%₹25.81₹27.10₹25.733
May 5, 2025₹25.810.00%₹25.81₹25.81₹25.81N/A
Apr 28, 2025₹25.810.00%₹25.81₹25.81₹25.81N/A
Apr 21, 2025₹25.810.00%₹25.81₹25.81₹25.81N/A
Apr 14, 2025₹25.810.00%₹25.81₹25.81₹25.81N/A
Apr 7, 2025₹25.81-4.69%₹27.08₹28.43₹25.7352
Mar 31, 2025₹27.08-4.98%₹27.08₹27.08₹27.08100
Mar 24, 2025₹28.50-3.55%₹29.55₹30.00₹28.50150
Mar 17, 2025₹29.550.00%₹29.55₹29.55₹29.55N/A
Mar 10, 2025₹29.550.00%₹29.55₹29.55₹29.55N/A
Mar 3, 2025₹29.550.00%₹29.55₹29.55₹29.55N/A
Feb 10, 2025₹29.55-4.59%₹30.80₹30.80₹29.4311
Jan 13, 2025₹30.97+10.21%₹28.10₹30.97₹28.03745
Jan 6, 2025₹28.10-3.14%₹28.50₹28.50₹28.107
Dec 30, 2024₹29.01+2.51%₹28.30₹29.01₹28.301
Dec 23, 2024₹28.300.00%₹28.30₹28.30₹28.301
Dec 16, 2024₹28.30-4.87%₹29.75₹29.75₹28.3032
Dec 9, 2024₹29.750.00%₹29.75₹29.75₹29.75N/A
Dec 2, 2024₹29.750.00%₹29.75₹29.75₹29.75N/A
Nov 25, 2024₹29.750.00%₹29.75₹29.75₹29.75N/A
Nov 18, 2024₹29.750.00%₹29.75₹29.75₹29.75N/A
Nov 11, 2024₹29.75+1.16%₹29.12₹29.75₹29.1215
Nov 4, 2024₹29.41-4.98%₹29.41₹29.41₹29.41100
Oct 28, 2024₹30.950.00%₹30.95₹30.95₹30.95N/A
Oct 21, 2024₹30.950.00%₹30.95₹30.95₹30.95N/A
Oct 14, 2024₹30.950.00%₹30.95₹30.95₹30.95N/A
Oct 7, 2024₹30.950.00%₹30.95₹30.95₹30.95N/A
Sep 30, 2024₹30.95+5.99%₹30.66₹32.00₹30.6557
Sep 23, 2024₹29.20-0.07%₹29.22₹29.22₹29.2035
Sep 16, 2024₹29.22+7.62%₹27.15₹29.22₹26.9940
Sep 9, 2024₹27.15+0.74%₹27.22₹27.22₹24.873.3K
Sep 2, 2024₹26.95-3.20%₹27.00₹27.00₹26.5095
Aug 26, 2024₹27.84+0.04%₹27.83₹29.22₹27.801.2K
Aug 19, 2024₹27.83+1.02%₹27.83₹27.83₹27.83300
Aug 12, 2024₹27.55+15.18%₹25.11₹27.55₹23.92913
Aug 5, 2024₹23.92+15.50%₹21.74₹23.92₹21.642.0K
Jul 29, 2024₹20.71+1.67%₹20.78₹21.80₹19.742.3K
Jul 22, 2024₹20.37-0.15%₹20.39₹20.39₹20.30320
Jul 15, 2024₹20.40+9.91%₹19.45₹20.42₹19.45657
Jul 8, 2024₹18.56-7.89%₹20.15₹20.15₹18.5676
Jul 1, 2024₹20.15+4.62%₹19.65₹20.22₹18.301.7K
Jun 24, 2024₹19.26-7.85%₹20.27₹20.27₹19.262.4K
Jun 17, 2024₹20.90-10.72%₹23.45₹23.45₹20.901.4K
DateCloseChange %OpenHighLowVolume
Sep 1, 2025₹32.50+12.07%₹27.55₹33.60₹27.55773
Aug 1, 2025₹29.00+0.66%₹30.25₹33.18₹26.354.6K
Jul 1, 2025₹28.81+3.37%₹29.20₹37.30₹27.4416.4K
Jun 1, 2025₹27.87+14.64%₹24.31₹27.93₹22.803.5K
May 1, 2025₹24.31-5.81%₹25.81₹27.10₹20.981.7K
Apr 1, 2025₹25.81-9.44%₹27.08₹28.43₹25.73152
Mar 1, 2025₹28.50-3.55%₹29.55₹30.00₹28.50150
Feb 1, 2025₹29.55-4.59%₹30.80₹30.80₹29.4311
Jan 1, 2025₹30.97+9.43%₹28.30₹30.97₹28.03753
Dec 1, 2024₹28.30-4.87%₹29.75₹29.75₹28.3033
Nov 1, 2024₹29.75-3.88%₹30.95₹30.95₹29.12115
Oct 1, 2024₹30.95+0.98%₹32.00₹32.00₹30.9512
Sep 1, 2024₹30.65+10.09%₹27.00₹30.66₹24.873.5K
Aug 1, 2024₹27.84+34.04%₹20.77₹29.22₹20.715.3K
Jul 1, 2024₹20.77+7.84%₹19.65₹21.80₹18.304.2K
Jun 1, 2024₹19.26-4.89%₹20.25₹23.45₹19.266.5K
May 1, 2024₹20.25+33.84%₹15.88₹22.55₹15.7638.2K
Apr 1, 2024₹15.13-9.35%₹16.69₹16.70₹15.13494
Mar 1, 2024₹16.69+4.31%₹16.00₹16.70₹16.00336
Feb 1, 2024₹16.00+5.33%₹14.44₹16.00₹14.441.3K
Jan 1, 2024₹15.19+16.31%₹13.71₹15.95₹13.5021.6K
Dec 1, 2023₹13.06+11.15%₹12.33₹13.70₹10.6025.6K
Nov 1, 2023₹11.75-14.30%₹13.71₹16.00₹11.736.4K
Oct 1, 2023₹13.71-8.60%₹15.00₹15.56₹13.451.3K
Sep 1, 2023₹15.00+15.30%₹13.01₹15.80₹13.012.9K
Aug 1, 2023₹13.01-0.23%₹13.04₹13.69₹13.012.4K
Jul 1, 2023₹13.040.00%₹13.04₹13.04₹13.04N/A
Jun 1, 2023₹13.04+9.49%₹11.91₹14.44₹11.9135.3K
May 1, 2023₹11.91-2.62%₹12.23₹12.23₹11.3511.2K
Apr 1, 2023₹12.23-9.54%₹13.52₹13.52₹12.2311.2K
Mar 1, 2023₹13.52-16.28%₹16.15₹16.15₹13.5213.7K
Feb 1, 2023₹16.15+10.16%₹14.66₹16.15₹14.6642
Jan 1, 2023₹14.660.00%₹14.66₹14.66₹14.66N/A
Dec 1, 2022₹14.66+4.71%₹14.70₹14.70₹13.97833
Nov 1, 2022₹14.00+4.71%₹13.37₹14.00₹13.371.9K
Oct 1, 2022₹13.37+15.46%₹11.01₹13.37₹11.0157.0K
Sep 1, 2022₹11.58+10.29%₹10.51₹11.58₹10.5159
Aug 1, 2022₹10.50-2.96%₹10.85₹10.91₹10.37737
Jul 1, 2022₹10.82+5.15%₹10.31₹10.82₹10.3128.8K
Jun 1, 2022₹10.29-13.53%₹12.49₹12.49₹10.296.4K
May 1, 2022₹11.90-17.93%₹14.25₹14.25₹11.905.9K
Apr 1, 2022₹14.50-8.23%₹15.90₹15.90₹13.704.1K
Feb 1, 2022₹15.80-9.46%₹16.60₹18.50₹15.054.8K
Jan 1, 2022₹17.45+17.51%₹15.59₹18.94₹15.5534.0K
Dec 1, 2021₹14.85+5.10%₹14.83₹14.85₹14.83560
Nov 1, 2021₹14.130.00%₹14.13₹14.13₹14.132
Oct 1, 2021₹14.13-4.98%₹14.13₹14.13₹14.132.0K
Sep 2, 2021₹14.870.00%₹14.87₹14.87₹14.8720
Sep 1, 2021₹14.87+4.94%₹14.17₹14.87₹14.1720
Aug 1, 2021₹14.17+4.96%₹13.50₹14.17₹13.501
Jul 1, 2021₹13.50+2.90%₹13.12₹13.50₹13.1296
Jun 1, 2021₹13.12+4.04%₹12.61₹13.12₹11.987.7K
May 1, 2021₹12.61-4.97%₹13.27₹13.27₹12.61460
Apr 1, 2021₹13.27+0.15%₹13.25₹13.96₹13.25540
Mar 1, 2021₹13.250.00%₹13.25₹13.25₹13.251
Feb 1, 2021₹13.25+1.92%₹13.00₹13.65₹13.0062.6K
Jan 1, 2021₹13.000.00%₹13.00₹13.30₹12.3637.3K
Dec 1, 2020₹13.00+14.04%₹12.56₹13.65₹12.22138.8K
Oct 1, 2020₹11.40-5.00%₹12.00₹12.00₹10.99700
Sep 1, 2020₹12.00-0.41%₹12.05₹12.05₹11.4010.0K
DateCloseChange %OpenHighLowVolume
2025₹32.50+14.84%₹28.30₹37.30₹20.9828.1K
2024₹28.30+116.69%₹13.71₹32.00₹13.5081.5K
2023₹13.06-10.91%₹14.66₹16.15₹10.60110.0K
2022₹14.66-1.28%₹15.59₹18.94₹10.29144.5K
2021₹14.85+14.23%₹13.00₹14.87₹11.98111.4K
2020₹13.00-43.48%₹22.80₹23.00₹9.91807.7K
2019₹23.00+31.43%₹17.50₹25.35₹12.142.7M
2018₹17.50-15.05%₹20.60₹20.60₹14.001.9M
2017₹20.60+5.64%₹23.10₹37.00₹14.753.0M
2016₹19.500.00%₹12.50₹22.36₹12.5055.3K

How Kilburn Engineering Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Kilburn Engineering Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Kilburn Engineering19.71%155.10%175.42%106.48%106.48%106.48%
Ultratech Cement10.22%85.76%222.76%328.28%1,127.81%2,814.54%
Grasim Industries4.13%60.39%288.93%422.67%741.59%1,291.43%
HeidelbergCement-7.15%11.25%18.84%197.96%320.35%490.58%
Orient Cement-27.32%73.43%267.20%37.50%292.96%292.96%
Sagar Cements27.10%43.44%202.55%269.51%859.24%828.66%
NIFTY 50 | Market-0.45%38.73%115.81%217.63%338.67%411.44%
Nifty Energy | Sector-18.75%23.85%115.14%356.61%295.25%295.25%

Calculate Your Kilburn Engineering Investment Returns

Long-Term Investment Performance Analysis

Kilburn Engineering stock price in Dec 2016 was ₹15.74, A ₹1,000.00 lump sum investment in Kilburn Engineering made 8 years ago would be worth approximately ₹2,023.51 today, representing a strong return of 102.35%. This translates to an annualized return (CAGR) of 8.40%.

8 Years 8 Months Investment Scenario (Dec 2016 - Sep 2025)

Initial Investment ₹1,000.00
Current Value ₹2,023.51
Total Return 102.35%
Annual Return (CAGR) 8.40%
Shares Owned 63.5

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Kilburn Engineering has delivered a total return of 19.7%.

  • 52-Week High reached INR37.30 on July 15, 2025.
  • 52-Week Low touched INR20.98 on May 26, 2025.
  • Current Price trading at INR31.85 as of September 9, 2025.

Over the past 5 years, investing INR10,000.00 in Kilburn Engineering (kel) would have grown to approximately INR27,542.00 as of September 9, 2025, representing a total return of 175.4%.

This represents a compound annual growth rate (CAGR) of 22.5% over the 5-year period.

Kilburn Engineering (kel) has delivered an annualized return of 7.5% over the past 10 years.

To illustrate: INR10,000.00 invested in Kilburn Engineering would have grown to INR20,648.00 over this 10-year period.

This performance should be compared against other companies in the Basic Materials sector to understand relative performance.

Kilburn Engineering (kel) has achieved its strongest performance over the 5 years period, delivering a total return of 175.4%.

Kilburn Engineering (kel) shows the following performance across different time periods:

Positive Returns: 12 months (+19.7%), 3 years (+155.1%), 5 years (+175.4%), 10 years (+106.5%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.