Kirloskar Oil (KIRLOSENG) | Historial de Precios y Rendimientos | 2002 - 2025
Gráfico de Precios Históricos de Kirloskar Oil
Datos de Precios Históricos de Kirloskar Oil
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 oct. 2025 | ₹901,75 | -2,61% | ₹928,00 | ₹928,50 | ₹893,15 | 227,8K |
| 1 oct. 2025 | ₹925,95 | +0,78% | ₹914,60 | ₹933,05 | ₹914,60 | 240,5K |
| 30 sept. 2025 | ₹918,80 | -0,16% | ₹921,80 | ₹927,00 | ₹904,40 | 100,2K |
| 29 sept. 2025 | ₹920,30 | +0,56% | ₹915,20 | ₹933,50 | ₹906,35 | 321,9K |
| 26 sept. 2025 | ₹915,20 | -3,13% | ₹938,00 | ₹950,00 | ₹913,40 | 175,7K |
| 25 sept. 2025 | ₹944,75 | -2,90% | ₹973,00 | ₹973,95 | ₹939,00 | 162,3K |
| 24 sept. 2025 | ₹973,00 | +2,05% | ₹953,00 | ₹984,20 | ₹950,00 | 377,0K |
| 23 sept. 2025 | ₹953,50 | -1,19% | ₹969,15 | ₹971,10 | ₹950,95 | 101,4K |
| 22 sept. 2025 | ₹965,00 | +0,04% | ₹975,00 | ₹976,80 | ₹954,00 | 199,6K |
| 19 sept. 2025 | ₹964,65 | +2,48% | ₹939,00 | ₹970,00 | ₹938,25 | 352,0K |
| 18 sept. 2025 | ₹941,30 | -0,94% | ₹951,40 | ₹958,00 | ₹935,50 | 170,7K |
| 17 sept. 2025 | ₹950,20 | +2,04% | ₹938,40 | ₹954,90 | ₹930,95 | 375,7K |
| 16 sept. 2025 | ₹931,20 | +4,71% | ₹888,45 | ₹970,00 | ₹888,45 | 3,8M |
| 15 sept. 2025 | ₹889,35 | +0,34% | ₹891,55 | ₹899,95 | ₹887,00 | 86,0K |
| 12 sept. 2025 | ₹886,30 | +0,49% | ₹890,00 | ₹891,45 | ₹879,35 | 130,6K |
| 11 sept. 2025 | ₹881,95 | -0,69% | ₹891,00 | ₹894,95 | ₹880,00 | 119,2K |
| 10 sept. 2025 | ₹888,10 | +2,91% | ₹870,00 | ₹897,00 | ₹864,65 | 346,8K |
| 9 sept. 2025 | ₹863,00 | -0,01% | ₹863,10 | ₹878,35 | ₹861,00 | 131,3K |
| 8 sept. 2025 | ₹863,10 | -0,39% | ₹866,50 | ₹871,30 | ₹855,80 | 166,5K |
| 5 sept. 2025 | ₹866,50 | -1,56% | ₹885,00 | ₹885,00 | ₹862,00 | 261,6K |
| 4 sept. 2025 | ₹880,20 | -1,49% | ₹905,10 | ₹905,30 | ₹871,65 | 296,2K |
| 3 sept. 2025 | ₹893,50 | -2,50% | ₹910,00 | ₹911,85 | ₹870,95 | 713,6K |
| 2 sept. 2025 | ₹916,40 | 0,00% | ₹919,95 | ₹940,25 | ₹912,05 | 205,9K |
| 1 sept. 2025 | ₹916,40 | +2,00% | ₹896,00 | ₹919,00 | ₹892,40 | 193,5K |
| 29 ago. 2025 | ₹898,45 | -0,19% | ₹895,00 | ₹909,20 | ₹895,00 | 152,4K |
| 28 ago. 2025 | ₹900,20 | -2,53% | ₹910,00 | ₹917,95 | ₹894,25 | 219,2K |
| 27 ago. 2025 | ₹923,60 | 0,00% | ₹923,60 | ₹923,60 | ₹923,60 | N/A |
| 26 ago. 2025 | ₹923,60 | -5,44% | ₹978,00 | ₹981,80 | ₹915,10 | 560,5K |
| 25 ago. 2025 | ₹976,70 | +2,93% | ₹948,90 | ₹988,00 | ₹948,15 | 874,4K |
| 22 ago. 2025 | ₹948,90 | +0,22% | ₹943,95 | ₹966,60 | ₹936,00 | 196,1K |
| 21 ago. 2025 | ₹946,85 | -1,49% | ₹969,00 | ₹969,00 | ₹931,30 | 249,4K |
| 20 ago. 2025 | ₹961,20 | -0,01% | ₹968,20 | ₹972,00 | ₹950,20 | 317,1K |
| 19 ago. 2025 | ₹961,30 | +1,82% | ₹952,00 | ₹978,00 | ₹940,00 | 966,8K |
| 18 ago. 2025 | ₹944,10 | +4,61% | ₹911,80 | ₹952,20 | ₹908,05 | 470,5K |
| 14 ago. 2025 | ₹902,50 | -0,28% | ₹905,00 | ₹919,75 | ₹898,70 | 210,7K |
| 13 ago. 2025 | ₹905,00 | +0,98% | ₹898,20 | ₹922,00 | ₹891,20 | 246,0K |
| 12 ago. 2025 | ₹896,20 | -1,76% | ₹910,65 | ₹914,40 | ₹888,35 | 240,1K |
| 11 ago. 2025 | ₹912,25 | +0,82% | ₹905,00 | ₹915,80 | ₹898,00 | 432,8K |
| 8 ago. 2025 | ₹904,85 | -0,65% | ₹909,45 | ₹919,05 | ₹896,80 | 293,4K |
| 7 ago. 2025 | ₹910,80 | -0,95% | ₹914,00 | ₹917,00 | ₹883,95 | 495,8K |
| 6 ago. 2025 | ₹919,50 | +6,29% | ₹875,00 | ₹943,45 | ₹869,75 | 4,6M |
| 5 ago. 2025 | ₹865,10 | -2,12% | ₹880,00 | ₹890,70 | ₹859,20 | 102,5K |
| 4 ago. 2025 | ₹883,85 | +1,32% | ₹872,30 | ₹888,90 | ₹863,00 | 161,7K |
| 1 ago. 2025 | ₹872,30 | -3,53% | ₹903,00 | ₹907,20 | ₹865,10 | 99,8K |
| 31 jul. 2025 | ₹904,20 | -1,52% | ₹902,00 | ₹914,00 | ₹895,30 | 91,6K |
| 30 jul. 2025 | ₹918,15 | -0,29% | ₹924,60 | ₹931,90 | ₹913,80 | 64,1K |
| 29 jul. 2025 | ₹920,80 | +2,01% | ₹895,05 | ₹924,00 | ₹893,55 | 132,9K |
| 28 jul. 2025 | ₹902,65 | -1,40% | ₹915,00 | ₹916,60 | ₹892,70 | 171,9K |
| 25 jul. 2025 | ₹915,50 | -2,64% | ₹942,20 | ₹942,95 | ₹910,00 | 260,3K |
| 24 jul. 2025 | ₹940,35 | +2,66% | ₹916,00 | ₹945,00 | ₹911,35 | 339,5K |
| 23 jul. 2025 | ₹916,00 | +0,81% | ₹904,05 | ₹926,50 | ₹901,00 | 289,9K |
| 22 jul. 2025 | ₹908,60 | -1,20% | ₹927,50 | ₹927,50 | ₹904,00 | 180,8K |
| 21 jul. 2025 | ₹919,65 | +0,20% | ₹920,05 | ₹934,10 | ₹913,00 | 428,7K |
| 18 jul. 2025 | ₹917,85 | -2,16% | ₹935,05 | ₹937,90 | ₹913,25 | 262,2K |
| 17 jul. 2025 | ₹938,10 | -0,76% | ₹951,00 | ₹955,60 | ₹930,50 | 356,4K |
| 16 jul. 2025 | ₹945,25 | +3,31% | ₹918,80 | ₹957,50 | ₹915,70 | 970,1K |
| 15 jul. 2025 | ₹915,00 | -0,69% | ₹924,80 | ₹931,20 | ₹910,00 | 487,2K |
| 14 jul. 2025 | ₹921,35 | +0,71% | ₹913,90 | ₹932,35 | ₹904,80 | 584,7K |
| 11 jul. 2025 | ₹914,85 | -0,35% | ₹906,70 | ₹966,90 | ₹896,05 | 5,7M |
| 10 jul. 2025 | ₹918,10 | +10,37% | ₹833,65 | ₹939,90 | ₹833,65 | 4,0M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 29 sept. 2025 | ₹901,75 | -1,47% | ₹915,20 | ₹933,50 | ₹893,15 | 890,2K |
| 22 sept. 2025 | ₹915,20 | -5,13% | ₹975,00 | ₹984,20 | ₹913,40 | 1,0M |
| 15 sept. 2025 | ₹964,65 | +8,84% | ₹891,55 | ₹970,00 | ₹887,00 | 4,8M |
| 8 sept. 2025 | ₹886,30 | +2,29% | ₹866,50 | ₹897,00 | ₹855,80 | 894,5K |
| 1 sept. 2025 | ₹866,50 | -3,56% | ₹896,00 | ₹940,25 | ₹862,00 | 1,7M |
| 25 ago. 2025 | ₹898,45 | -5,32% | ₹948,90 | ₹988,00 | ₹894,25 | 1,8M |
| 18 ago. 2025 | ₹948,90 | +5,14% | ₹911,80 | ₹978,00 | ₹908,05 | 2,2M |
| 11 ago. 2025 | ₹902,50 | -0,26% | ₹905,00 | ₹922,00 | ₹888,35 | 1,1M |
| 4 ago. 2025 | ₹904,85 | +3,73% | ₹872,30 | ₹943,45 | ₹859,20 | 5,7M |
| 28 jul. 2025 | ₹872,30 | -4,72% | ₹915,00 | ₹931,90 | ₹865,10 | 560,2K |
| 21 jul. 2025 | ₹915,50 | -0,26% | ₹920,05 | ₹945,00 | ₹901,00 | 1,5M |
| 14 jul. 2025 | ₹917,85 | +0,33% | ₹913,90 | ₹957,50 | ₹904,80 | 2,7M |
| 7 jul. 2025 | ₹914,85 | +6,94% | ₹845,00 | ₹966,90 | ₹829,60 | 10,1M |
| 30 jun. 2025 | ₹855,45 | -0,55% | ₹870,00 | ₹870,00 | ₹840,00 | 1,8M |
| 23 jun. 2025 | ₹860,15 | +1,64% | ₹831,55 | ₹877,80 | ₹828,15 | 1,0M |
| 16 jun. 2025 | ₹846,30 | -3,93% | ₹880,00 | ₹888,05 | ₹825,60 | 1,6M |
| 9 jun. 2025 | ₹880,90 | +1,29% | ₹874,95 | ₹933,10 | ₹870,00 | 2,1M |
| 2 jun. 2025 | ₹869,65 | -3,87% | ₹915,00 | ₹916,15 | ₹865,05 | 1,1M |
| 26 may. 2025 | ₹904,65 | +6,00% | ₹859,85 | ₹921,90 | ₹848,30 | 2,5M |
| 19 may. 2025 | ₹853,45 | -4,70% | ₹890,00 | ₹904,00 | ₹836,60 | 1,4M |
| 12 may. 2025 | ₹895,50 | +33,69% | ₹708,00 | ₹923,00 | ₹695,15 | 11,9M |
| 5 may. 2025 | ₹669,85 | -9,38% | ₹745,90 | ₹749,00 | ₹664,05 | 1,2M |
| 28 abr. 2025 | ₹739,20 | +0,59% | ₹734,85 | ₹753,45 | ₹725,50 | 722,2K |
| 21 abr. 2025 | ₹734,85 | -1,49% | ₹746,00 | ₹767,80 | ₹723,00 | 1,2M |
| 14 abr. 2025 | ₹746,00 | +2,73% | ₹735,00 | ₹762,10 | ₹720,50 | 875,5K |
| 7 abr. 2025 | ₹726,15 | +0,42% | ₹578,50 | ₹733,45 | ₹578,50 | 1,2M |
| 31 mar. 2025 | ₹723,10 | +0,47% | ₹705,05 | ₹776,00 | ₹702,30 | 1,6M |
| 24 mar. 2025 | ₹719,75 | -3,62% | ₹752,40 | ₹762,50 | ₹691,60 | 2,1M |
| 17 mar. 2025 | ₹746,75 | +14,47% | ₹659,95 | ₹762,00 | ₹647,50 | 6,0M |
| 10 mar. 2025 | ₹652,35 | +0,05% | ₹651,05 | ₹667,35 | ₹629,20 | 2,0M |
| 3 mar. 2025 | ₹652,00 | +13,17% | ₹581,55 | ₹688,85 | ₹571,00 | 3,3M |
| 24 feb. 2025 | ₹576,10 | -1,57% | ₹585,30 | ₹611,70 | ₹544,40 | 2,8M |
| 17 feb. 2025 | ₹585,30 | -13,28% | ₹675,05 | ₹684,00 | ₹571,70 | 6,0M |
| 10 feb. 2025 | ₹674,95 | -17,59% | ₹825,30 | ₹835,00 | ₹667,00 | 4,3M |
| 3 feb. 2025 | ₹819,00 | -6,23% | ₹871,00 | ₹894,00 | ₹814,70 | 949,8K |
| 27 ene. 2025 | ₹873,40 | -1,57% | ₹894,90 | ₹927,00 | ₹828,00 | 1,1M |
| 20 ene. 2025 | ₹887,35 | -5,35% | ₹937,00 | ₹948,00 | ₹882,00 | 988,2K |
| 13 ene. 2025 | ₹937,50 | -0,45% | ₹935,00 | ₹959,40 | ₹889,10 | 1,3M |
| 6 ene. 2025 | ₹941,75 | -10,47% | ₹1.050,20 | ₹1.052,10 | ₹938,00 | 1,2M |
| 30 dic. 2024 | ₹1.051,85 | +1,73% | ₹1.030,00 | ₹1.064,35 | ₹1.000,40 | 986,6K |
| 23 dic. 2024 | ₹1.034,00 | -0,01% | ₹1.040,00 | ₹1.059,90 | ₹1.003,05 | 778,1K |
| 16 dic. 2024 | ₹1.034,15 | -7,55% | ₹1.122,00 | ₹1.122,10 | ₹1.024,00 | 1,2M |
| 9 dic. 2024 | ₹1.118,55 | -0,28% | ₹1.132,30 | ₹1.195,00 | ₹1.104,05 | 1,4M |
| 2 dic. 2024 | ₹1.121,70 | 0,00% | ₹1.117,00 | ₹1.130,00 | ₹1.074,30 | 1,6M |
| 25 nov. 2024 | ₹1.121,75 | +5,19% | ₹1.094,00 | ₹1.170,00 | ₹1.077,00 | 1,0M |
| 18 nov. 2024 | ₹1.066,45 | -6,24% | ₹1.153,85 | ₹1.168,95 | ₹1.039,65 | 1,3M |
| 11 nov. 2024 | ₹1.137,40 | -3,16% | ₹1.187,35 | ₹1.190,00 | ₹1.091,00 | 1,3M |
| 4 nov. 2024 | ₹1.174,50 | +1,78% | ₹1.151,50 | ₹1.209,00 | ₹1.098,00 | 940,4K |
| 28 oct. 2024 | ₹1.153,95 | +13,56% | ₹1.001,00 | ₹1.160,00 | ₹1.001,00 | 840,3K |
| 21 oct. 2024 | ₹1.016,15 | -13,89% | ₹1.180,85 | ₹1.189,40 | ₹1.006,55 | 1,3M |
| 14 oct. 2024 | ₹1.180,05 | +0,70% | ₹1.179,90 | ₹1.248,85 | ₹1.170,05 | 1,3M |
| 7 oct. 2024 | ₹1.171,90 | +1,51% | ₹1.169,10 | ₹1.193,25 | ₹1.107,15 | 1,0M |
| 30 sept. 2024 | ₹1.154,45 | -6,42% | ₹1.216,85 | ₹1.241,50 | ₹1.135,40 | 1,3M |
| 23 sept. 2024 | ₹1.233,60 | -1,02% | ₹1.214,00 | ₹1.253,30 | ₹1.195,00 | 1,6M |
| 16 sept. 2024 | ₹1.246,30 | -3,22% | ₹1.300,00 | ₹1.304,35 | ₹1.232,00 | 1,2M |
| 9 sept. 2024 | ₹1.287,70 | -2,82% | ₹1.315,05 | ₹1.333,25 | ₹1.271,00 | 1,9M |
| 2 sept. 2024 | ₹1.325,10 | -0,69% | ₹1.340,00 | ₹1.404,85 | ₹1.309,05 | 2,3M |
| 26 ago. 2024 | ₹1.334,35 | +0,79% | ₹1.320,00 | ₹1.344,70 | ₹1.265,00 | 1,3M |
| 19 ago. 2024 | ₹1.323,85 | +4,25% | ₹1.269,05 | ₹1.379,70 | ₹1.257,75 | 1,8M |
| 12 ago. 2024 | ₹1.269,90 | +4,15% | ₹1.228,00 | ₹1.286,00 | ₹1.225,00 | 1,7M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | ₹901,75 | -1,86% | ₹914,60 | ₹933,05 | ₹893,15 | 468,2K |
| 1 sept. 2025 | ₹918,80 | +2,27% | ₹896,00 | ₹984,20 | ₹855,80 | 8,8M |
| 1 ago. 2025 | ₹898,45 | -0,64% | ₹903,00 | ₹988,00 | ₹859,20 | 10,9M |
| 1 jul. 2025 | ₹904,20 | +6,25% | ₹855,00 | ₹966,90 | ₹829,60 | 16,1M |
| 1 jun. 2025 | ₹851,05 | -5,92% | ₹915,00 | ₹933,10 | ₹825,60 | 6,1M |
| 1 may. 2025 | ₹904,65 | +21,19% | ₹744,70 | ₹923,00 | ₹664,05 | 17,2M |
| 1 abr. 2025 | ₹746,50 | +3,72% | ₹705,05 | ₹776,00 | ₹578,50 | 5,5M |
| 1 mar. 2025 | ₹719,75 | +24,93% | ₹581,55 | ₹762,50 | ₹571,00 | 13,4M |
| 1 feb. 2025 | ₹576,10 | -36,23% | ₹909,15 | ₹927,00 | ₹544,40 | 14,2M |
| 1 ene. 2025 | ₹903,45 | -12,04% | ₹1.027,05 | ₹1.064,35 | ₹828,00 | 5,0M |
| 1 dic. 2024 | ₹1.027,15 | -8,43% | ₹1.117,00 | ₹1.195,00 | ₹1.003,05 | 5,2M |
| 1 nov. 2024 | ₹1.121,75 | -2,20% | ₹1.146,00 | ₹1.209,00 | ₹1.039,65 | 4,6M |
| 1 oct. 2024 | ₹1.146,95 | -6,70% | ₹1.201,75 | ₹1.248,85 | ₹1.001,00 | 5,6M |
| 1 sept. 2024 | ₹1.229,30 | -7,87% | ₹1.340,00 | ₹1.404,85 | ₹1.195,00 | 7,1M |
| 1 ago. 2024 | ₹1.334,35 | +8,11% | ₹1.248,00 | ₹1.379,70 | ₹1.087,65 | 7,0M |
| 1 jul. 2024 | ₹1.234,20 | -11,42% | ₹1.413,95 | ₹1.450,00 | ₹1.192,05 | 3,6M |
| 1 jun. 2024 | ₹1.393,25 | +11,81% | ₹1.293,95 | ₹1.435,00 | ₹1.090,00 | 6,3M |
| 1 may. 2024 | ₹1.246,10 | +21,89% | ₹1.024,50 | ₹1.379,00 | ₹974,40 | 10,8M |
| 1 abr. 2024 | ₹1.022,35 | +18,95% | ₹859,45 | ₹1.056,95 | ₹845,00 | 5,3M |
| 1 mar. 2024 | ₹859,45 | -5,90% | ₹920,15 | ₹933,95 | ₹730,00 | 4,6M |
| 1 feb. 2024 | ₹913,30 | +28,47% | ₹712,00 | ₹969,85 | ₹696,10 | 7,4M |
| 1 ene. 2024 | ₹710,90 | +8,46% | ₹662,00 | ₹728,00 | ₹644,35 | 4,3M |
| 1 dic. 2023 | ₹655,45 | +9,67% | ₹600,25 | ₹678,80 | ₹575,60 | 6,2M |
| 1 nov. 2023 | ₹597,65 | +9,92% | ₹548,25 | ₹605,80 | ₹505,70 | 8,6M |
| 1 oct. 2023 | ₹543,70 | +0,70% | ₹532,05 | ₹577,55 | ₹495,60 | 8,1M |
| 1 sept. 2023 | ₹539,90 | +11,57% | ₹488,00 | ₹553,65 | ₹468,60 | 15,1M |
| 1 ago. 2023 | ₹483,90 | +7,34% | ₹454,80 | ₹534,00 | ₹429,05 | 19,2M |
| 1 jul. 2023 | ₹450,80 | +15,00% | ₹394,00 | ₹467,00 | ₹387,30 | 7,9M |
| 1 jun. 2023 | ₹392,00 | -3,21% | ₹412,20 | ₹437,90 | ₹382,10 | 4,2M |
| 1 may. 2023 | ₹405,00 | +2,83% | ₹395,00 | ₹443,05 | ₹374,00 | 9,4M |
| 1 abr. 2023 | ₹393,85 | -0,57% | ₹401,80 | ₹419,35 | ₹376,10 | 4,4M |
| 1 mar. 2023 | ₹396,10 | +25,69% | ₹311,00 | ₹406,20 | ₹307,50 | 25,0M |
| 1 feb. 2023 | ₹315,15 | +0,56% | ₹316,50 | ₹338,50 | ₹300,00 | 5,1M |
| 1 ene. 2023 | ₹313,40 | -2,85% | ₹323,00 | ₹334,90 | ₹288,10 | 5,7M |
| 1 dic. 2022 | ₹322,60 | -2,77% | ₹336,10 | ₹360,00 | ₹293,80 | 8,0M |
| 1 nov. 2022 | ₹331,80 | +27,27% | ₹264,00 | ₹372,00 | ₹259,00 | 23,4M |
| 1 oct. 2022 | ₹260,70 | +7,26% | ₹242,00 | ₹291,30 | ₹226,20 | 12,0M |
| 1 sept. 2022 | ₹243,05 | +7,09% | ₹225,00 | ₹272,30 | ₹219,00 | 12,5M |
| 1 ago. 2022 | ₹226,95 | +38,34% | ₹164,90 | ₹233,35 | ₹156,30 | 29,0M |
| 1 jul. 2022 | ₹164,05 | +21,56% | ₹135,65 | ₹167,50 | ₹133,25 | 2,0M |
| 1 jun. 2022 | ₹134,95 | -12,23% | ₹154,55 | ₹160,00 | ₹124,05 | 1,9M |
| 1 may. 2022 | ₹153,75 | -5,36% | ₹162,95 | ₹171,00 | ₹129,50 | 3,4M |
| 1 abr. 2022 | ₹162,45 | +23,11% | ₹132,50 | ₹168,00 | ₹132,10 | 5,9M |
| 1 mar. 2022 | ₹131,95 | -0,04% | ₹131,50 | ₹151,40 | ₹122,55 | 4,9M |
| 1 feb. 2022 | ₹132,00 | -22,67% | ₹174,70 | ₹179,25 | ₹125,00 | 4,6M |
| 1 ene. 2022 | ₹170,70 | -7,55% | ₹184,00 | ₹198,00 | ₹163,00 | 4,6M |
| 1 dic. 2021 | ₹184,65 | +0,85% | ₹186,00 | ₹207,55 | ₹166,30 | 16,9M |
| 1 nov. 2021 | ₹183,10 | -9,22% | ₹202,00 | ₹208,00 | ₹176,45 | 2,9M |
| 1 oct. 2021 | ₹201,70 | -2,94% | ₹208,80 | ₹239,00 | ₹196,30 | 5,0M |
| 1 sept. 2021 | ₹207,80 | -4,70% | ₹218,10 | ₹219,75 | ₹203,00 | 2,6M |
| 1 ago. 2021 | ₹218,05 | -12,20% | ₹251,80 | ₹253,85 | ₹204,30 | 3,9M |
| 1 jul. 2021 | ₹248,35 | +4,35% | ₹238,00 | ₹277,70 | ₹236,80 | 6,5M |
| 1 jun. 2021 | ₹238,00 | +2,65% | ₹233,70 | ₹263,00 | ₹223,05 | 6,7M |
| 1 may. 2021 | ₹231,85 | +32,30% | ₹174,00 | ₹246,95 | ₹171,00 | 10,0M |
| 1 abr. 2021 | ₹175,25 | +7,12% | ₹164,50 | ₹181,85 | ₹155,60 | 3,3M |
| 1 mar. 2021 | ₹163,60 | +1,71% | ₹161,90 | ₹184,40 | ₹156,00 | 5,7M |
| 1 feb. 2021 | ₹160,85 | +30,03% | ₹123,00 | ₹173,90 | ₹122,65 | 8,4M |
| 1 ene. 2021 | ₹123,70 | -2,56% | ₹127,80 | ₹137,75 | ₹121,25 | 12,4M |
| 1 dic. 2020 | ₹126,95 | +10,87% | ₹117,30 | ₹131,20 | ₹107,80 | 7,8M |
| 1 nov. 2020 | ₹114,50 | +12,25% | ₹105,10 | ₹117,50 | ₹98,20 | 3,2M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹901,75 | -12,21% | ₹1.027,05 | ₹1.064,35 | ₹544,40 | 97,7M |
| 2024 | ₹1.027,15 | +56,71% | ₹662,00 | ₹1.450,00 | ₹644,35 | 71,9M |
| 2023 | ₹655,45 | +103,18% | ₹323,00 | ₹678,80 | ₹288,10 | 118,9M |
| 2022 | ₹322,60 | +74,71% | ₹184,00 | ₹372,00 | ₹122,55 | 112,5M |
| 2021 | ₹184,65 | +45,45% | ₹127,80 | ₹277,70 | ₹121,25 | 84,3M |
| 2020 | ₹126,95 | -12,39% | ₹145,75 | ₹158,75 | ₹76,05 | 28,5M |
| 2019 | ₹144,90 | -29,51% | ₹208,05 | ₹208,05 | ₹142,95 | 9,1M |
| 2018 | ₹205,55 | -45,99% | ₹383,00 | ₹427,00 | ₹184,25 | 8,4M |
| 2017 | ₹380,55 | +17,13% | ₹324,50 | ₹454,30 | ₹320,60 | 6,6M |
| 2016 | ₹324,90 | +30,27% | ₹252,75 | ₹369,00 | ₹200,00 | 5,4M |
| 2015 | ₹249,40 | -7,58% | ₹265,50 | ₹349,85 | ₹229,60 | 6,6M |
| 2014 | ₹269,85 | +75,80% | ₹155,95 | ₹298,50 | ₹149,95 | 5,9M |
| 2013 | ₹153,50 | -23,02% | ₹199,15 | ₹215,90 | ₹140,00 | 5,7M |
| 2012 | ₹199,40 | +67,70% | ₹124,95 | ₹210,45 | ₹107,55 | 3,2M |
| 2011 | ₹118,90 | -47,86% | ₹220,00 | ₹242,00 | ₹105,35 | 7,5M |
| 2010 | ₹228,05 | +43,34% | ₹159,10 | ₹879,00 | ₹149,30 | 8,6M |
| 2009 | ₹159,10 | +270,86% | ₹42,15 | ₹166,80 | ₹31,50 | 22,3M |
| 2008 | ₹42,90 | -75,19% | ₹181,00 | ₹194,45 | ₹38,00 | 15,4M |
| 2007 | ₹172,90 | -38,38% | ₹280,60 | ₹400,00 | ₹147,00 | 12,8M |
| 2006 | ₹280,60 | +54,39% | ₹182,50 | ₹332,00 | ₹153,95 | 12,0M |
| 2005 | ₹181,75 | +136,22% | ₹77,00 | ₹198,40 | ₹73,00 | 16,6M |
| 2004 | ₹76,94 | +17,66% | ₹68,00 | ₹81,00 | ₹43,06 | 7,3M |
| 2003 | ₹65,39 | +464,68% | ₹11,35 | ₹73,00 | ₹10,49 | 22,6M |
| 2002 | ₹11,58 | 0,00% | ₹11,00 | ₹14,40 | ₹10,25 | 3,0M |
Cómo se Comportó Kirloskar Oil Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Kirloskar Oil VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Kirloskar Oil | -21,89 % | 249,52 % | 747,51 % | 217,57 % | 157,68 % | 505,00 % | |
| Siemens | -56,93 % | 10,71 % | 143,10 % | 131,85 % | 282,84 % | 1.135,06 % | |
| ABB India | -34,44 % | 57,73 % | 497,11 % | 364,26 % | 518,43 % | 8.178,66 % | |
| Triveni Turbine | -22,01 % | 106,51 % | 624,20 % | 377,52 % | 1.288,86 % | 1.288,86 % | |
| Kirloskar Brothers | 13,10 % | 463,67 % | 1.677,74 % | 824,75 % | 685,58 % | 405,65 % | |
| Lakshmi Machine | -17,48 % | 14,40 % | 281,85 % | 308,24 % | 482,23 % | 10.567,45 % | |
| NIFTY 50 | Market | -0,71 % | 43,44 % | 108,46 % | 203,26 % | 306,92 % | 413,41 % | |
| Nifty PSE | Sector | -9,47 % | 139,63 % | 339,26 % | 214,66 % | 178,55 % | 178,55 % |
Calcule sus Rendimientos de Inversión en Kirloskar Oil
Análisis de Rendimiento de Inversión a Largo Plazo
Kirloskar Oil stock price in Sep 2015 was ₹278,65, A ₹1.000,00 lump sum investment in Kirloskar Oil made 10 years ago would be worth approximately ₹3.413,78 today, representing a outstanding return of 241,38 %. This translates to an annualized return (CAGR) of 13,04 %. During this period, Kirloskar Oil paid out ₹49,50 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (Sep 2015 - Oct 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹3.413,78
Rendimiento Total
241,38 %
Rendimiento Anual (TCAC)
13,04 %
Dividendos Totales
₹177,64
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Kirloskar Oil (KIRLOSENG) durante los últimos 12 meses?
Durante los últimos 12 meses, Kirloskar Oil ha entregado un rendimiento total de -21,9%.
- Máximo de 52 semanas alcanzó 1 248,85 INR el October 17, 2024.
- Mínimo de 52 semanas tocó 544,40 INR el February 28, 2025.
- Precio Actual cotizando a 901,75 INR al October 4, 2025.
- ¿Cuál es el rendimiento total de la acción de Kirloskar Oil (KIRLOSENG) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Kirloskar Oil (kirloseng) habría crecido a aproximadamente 84 751,00 INR al October 4, 2025, representando un rendimiento total de 747,5%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 53,3% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Kirloskar Oil con el sector Industrials?
Kirloskar Oil (kirloseng) ha entregado un rendimiento anualizado de 12,2% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Kirloskar Oil habría crecido a 31 757,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Industrials para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Kirloskar Oil?
Kirloskar Oil (kirloseng) ha logrado su rendimiento más fuerte durante el período 5 años, entregando un rendimiento total de 747,5%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Kirloskar Oil ha logrado históricamente?
Kirloskar Oil (kirloseng) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 3 years (+249,5%), 5 years (+747,5%), 10 years (+217,6%)
Rendimientos negativos: 12 months (-21,9%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.