Kirloskar Oil (KIRLOSENG) | Historique des prix et rendements | 2002 - 2026
Kirloskar Oil Engines Ltd. Large-cap Industrials
Graphique historique des prix Kirloskar Oil
Données historiques des prix Kirloskar Oil
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | ₹1 889,50 | +1,76% | ₹1 872,10 | ₹1 913,40 | ₹1 855,00 | 250,3K |
| 2 juin 2026 | ₹1 856,90 | -3,21% | ₹1 885,00 | ₹1 941,10 | ₹1 842,70 | 648,2K |
| 1 juin 2026 | ₹1 918,50 | -0,49% | ₹1 930,20 | ₹1 990,80 | ₹1 882,00 | 591,0K |
| 29 mai 2026 | ₹1 928,00 | +5,36% | ₹1 834,50 | ₹1 943,70 | ₹1 821,90 | 1,1M |
| 28 mai 2026 | ₹1 830,00 | 0,00% | ₹1 830,00 | ₹1 830,00 | ₹1 830,00 | N/A |
| 27 mai 2026 | ₹1 830,00 | +4,52% | ₹1 745,10 | ₹1 836,00 | ₹1 745,10 | 618,3K |
| 26 mai 2026 | ₹1 750,80 | +2,82% | ₹1 701,00 | ₹1 774,90 | ₹1 696,00 | 487,9K |
| 25 mai 2026 | ₹1 702,80 | +1,90% | ₹1 665,00 | ₹1 737,90 | ₹1 656,30 | 384,7K |
| 22 mai 2026 | ₹1 671,00 | -0,22% | ₹1 674,70 | ₹1 703,90 | ₹1 647,00 | 266,2K |
| 21 mai 2026 | ₹1 674,70 | +0,70% | ₹1 682,90 | ₹1 698,90 | ₹1 653,80 | 174,9K |
| 20 mai 2026 | ₹1 663,10 | +0,17% | ₹1 658,00 | ₹1 677,00 | ₹1 630,00 | 318,6K |
| 19 mai 2026 | ₹1 660,30 | -2,34% | ₹1 691,60 | ₹1 707,50 | ₹1 632,20 | 628,6K |
| 18 mai 2026 | ₹1 700,00 | -2,31% | ₹1 739,00 | ₹1 739,00 | ₹1 672,30 | 378,0K |
| 15 mai 2026 | ₹1 740,20 | +8,99% | ₹1 623,20 | ₹1 775,00 | ₹1 536,10 | 2,0M |
| 14 mai 2026 | ₹1 596,60 | -0,19% | ₹1 623,90 | ₹1 656,20 | ₹1 580,40 | 166,6K |
| 13 mai 2026 | ₹1 599,60 | +2,47% | ₹1 564,90 | ₹1 650,00 | ₹1 562,10 | 390,0K |
| 12 mai 2026 | ₹1 561,10 | -5,96% | ₹1 650,10 | ₹1 656,60 | ₹1 543,10 | 433,5K |
| 11 mai 2026 | ₹1 660,00 | -3,99% | ₹1 732,10 | ₹1 738,80 | ₹1 653,90 | 234,7K |
| 8 mai 2026 | ₹1 728,90 | +0,06% | ₹1 729,80 | ₹1 749,90 | ₹1 722,00 | 124,2K |
| 7 mai 2026 | ₹1 727,90 | +1,09% | ₹1 718,80 | ₹1 765,00 | ₹1 710,30 | 320,5K |
| 6 mai 2026 | ₹1 709,20 | -1,61% | ₹1 740,00 | ₹1 752,40 | ₹1 666,20 | 560,8K |
| 5 mai 2026 | ₹1 737,10 | +0,78% | ₹1 732,20 | ₹1 749,90 | ₹1 715,20 | 176,0K |
| 4 mai 2026 | ₹1 723,60 | +1,50% | ₹1 701,10 | ₹1 755,00 | ₹1 701,10 | 239,6K |
| 1 mai 2026 | ₹1 698,20 | 0,00% | ₹1 698,20 | ₹1 698,20 | ₹1 698,20 | N/A |
| 30 avr. 2026 | ₹1 698,20 | -0,05% | ₹1 697,00 | ₹1 729,90 | ₹1 685,00 | 418,0K |
| 29 avr. 2026 | ₹1 699,10 | -1,47% | ₹1 724,40 | ₹1 745,90 | ₹1 696,00 | 368,0K |
| 28 avr. 2026 | ₹1 724,40 | +2,58% | ₹1 679,10 | ₹1 740,80 | ₹1 676,00 | 534,8K |
| 27 avr. 2026 | ₹1 681,00 | +5,65% | ₹1 616,80 | ₹1 696,70 | ₹1 605,00 | 712,8K |
| 24 avr. 2026 | ₹1 591,10 | -1,19% | ₹1 613,00 | ₹1 636,60 | ₹1 571,60 | 284,2K |
| 23 avr. 2026 | ₹1 610,30 | -1,82% | ₹1 632,00 | ₹1 676,70 | ₹1 599,70 | 362,0K |
| 22 avr. 2026 | ₹1 640,10 | -1,39% | ₹1 655,00 | ₹1 675,00 | ₹1 632,40 | 285,3K |
| 21 avr. 2026 | ₹1 663,30 | +1,43% | ₹1 650,00 | ₹1 670,00 | ₹1 630,10 | 715,1K |
| 20 avr. 2026 | ₹1 639,90 | +1,33% | ₹1 625,00 | ₹1 687,50 | ₹1 613,50 | 620,1K |
| 17 avr. 2026 | ₹1 618,40 | +0,09% | ₹1 609,10 | ₹1 638,40 | ₹1 587,00 | 293,2K |
| 16 avr. 2026 | ₹1 617,00 | +1,25% | ₹1 618,00 | ₹1 664,00 | ₹1 584,70 | 830,8K |
| 15 avr. 2026 | ₹1 597,00 | +7,54% | ₹1 520,00 | ₹1 613,20 | ₹1 500,00 | 1,4M |
| 13 avr. 2026 | ₹1 485,00 | +0,80% | ₹1 443,70 | ₹1 506,30 | ₹1 414,00 | 391,8K |
| 10 avr. 2026 | ₹1 473,20 | +1,05% | ₹1 465,10 | ₹1 495,00 | ₹1 443,30 | 514,8K |
| 9 avr. 2026 | ₹1 457,90 | -0,51% | ₹1 479,00 | ₹1 489,00 | ₹1 440,60 | 271,5K |
| 8 avr. 2026 | ₹1 465,40 | +4,80% | ₹1 450,10 | ₹1 476,60 | ₹1 420,00 | 551,9K |
| 7 avr. 2026 | ₹1 398,30 | -1,28% | ₹1 406,80 | ₹1 410,00 | ₹1 387,80 | 137,1K |
| 6 avr. 2026 | ₹1 416,40 | +2,35% | ₹1 381,10 | ₹1 445,00 | ₹1 368,90 | 323,5K |
| 2 avr. 2026 | ₹1 383,90 | +1,24% | ₹1 352,00 | ₹1 399,90 | ₹1 320,30 | 235,1K |
| 1 avr. 2026 | ₹1 367,00 | +2,87% | ₹1 354,40 | ₹1 412,00 | ₹1 344,90 | 306,6K |
| 30 mars 2026 | ₹1 328,90 | -1,37% | ₹1 321,00 | ₹1 342,70 | ₹1 294,00 | 237,5K |
| 27 mars 2026 | ₹1 347,40 | -3,23% | ₹1 378,00 | ₹1 379,60 | ₹1 329,00 | 315,4K |
| 25 mars 2026 | ₹1 392,40 | +4,86% | ₹1 330,00 | ₹1 400,90 | ₹1 330,00 | 221,1K |
| 24 mars 2026 | ₹1 327,90 | +3,12% | ₹1 309,90 | ₹1 335,00 | ₹1 254,90 | 386,1K |
| 23 mars 2026 | ₹1 287,70 | -6,46% | ₹1 366,20 | ₹1 371,00 | ₹1 275,20 | 228,2K |
| 20 mars 2026 | ₹1 376,70 | -3,14% | ₹1 424,80 | ₹1 442,50 | ₹1 360,00 | 284,8K |
| 19 mars 2026 | ₹1 421,30 | -1,00% | ₹1 424,40 | ₹1 442,90 | ₹1 401,40 | 144,8K |
| 18 mars 2026 | ₹1 435,60 | -0,42% | ₹1 447,80 | ₹1 467,90 | ₹1 434,00 | 225,5K |
| 17 mars 2026 | ₹1 441,60 | -1,95% | ₹1 468,00 | ₹1 468,00 | ₹1 431,40 | 232,0K |
| 16 mars 2026 | ₹1 470,20 | +1,30% | ₹1 449,00 | ₹1 509,00 | ₹1 421,50 | 625,9K |
| 13 mars 2026 | ₹1 451,30 | -1,20% | ₹1 464,00 | ₹1 500,50 | ₹1 427,50 | 455,7K |
| 12 mars 2026 | ₹1 468,90 | +1,28% | ₹1 449,10 | ₹1 494,70 | ₹1 404,90 | 375,9K |
| 11 mars 2026 | ₹1 450,40 | +0,92% | ₹1 449,00 | ₹1 478,10 | ₹1 423,20 | 262,5K |
| 10 mars 2026 | ₹1 437,20 | -1,21% | ₹1 469,00 | ₹1 471,60 | ₹1 419,00 | 327,0K |
| 9 mars 2026 | ₹1 454,80 | -3,69% | ₹1 515,00 | ₹1 519,50 | ₹1 437,90 | 551,4K |
| 6 mars 2026 | ₹1 510,50 | +2,90% | ₹1 476,00 | ₹1 530,00 | ₹1 476,00 | 1,2M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | ₹1 928,00 | +15,38% | ₹1 665,00 | ₹1 943,70 | ₹1 656,30 | 2,6M |
| 18 mai 2026 | ₹1 671,00 | -3,98% | ₹1 739,00 | ₹1 739,00 | ₹1 630,00 | 1,8M |
| 11 mai 2026 | ₹1 740,20 | +0,65% | ₹1 732,10 | ₹1 775,00 | ₹1 536,10 | 3,2M |
| 4 mai 2026 | ₹1 728,90 | +1,81% | ₹1 701,10 | ₹1 765,00 | ₹1 666,20 | 1,4M |
| 27 avr. 2026 | ₹1 698,20 | +6,73% | ₹1 616,80 | ₹1 745,90 | ₹1 605,00 | 2,0M |
| 20 avr. 2026 | ₹1 591,10 | -1,69% | ₹1 625,00 | ₹1 687,50 | ₹1 571,60 | 2,3M |
| 13 avr. 2026 | ₹1 618,40 | +9,86% | ₹1 443,70 | ₹1 664,00 | ₹1 414,00 | 2,9M |
| 6 avr. 2026 | ₹1 473,20 | +6,45% | ₹1 381,10 | ₹1 495,00 | ₹1 368,90 | 1,8M |
| 30 mars 2026 | ₹1 383,90 | +2,71% | ₹1 321,00 | ₹1 412,00 | ₹1 294,00 | 779,2K |
| 23 mars 2026 | ₹1 347,40 | -2,13% | ₹1 366,20 | ₹1 400,90 | ₹1 254,90 | 1,2M |
| 16 mars 2026 | ₹1 376,70 | -5,14% | ₹1 449,00 | ₹1 509,00 | ₹1 360,00 | 1,5M |
| 9 mars 2026 | ₹1 451,30 | -3,92% | ₹1 515,00 | ₹1 519,50 | ₹1 404,90 | 2,0M |
| 2 mars 2026 | ₹1 510,50 | +8,42% | ₹1 320,00 | ₹1 530,00 | ₹1 265,00 | 2,6M |
| 23 févr. 2026 | ₹1 393,20 | -1,78% | ₹1 420,00 | ₹1 429,30 | ₹1 361,00 | 938,7K |
| 16 févr. 2026 | ₹1 418,50 | +2,80% | ₹1 386,70 | ₹1 475,50 | ₹1 378,80 | 3,5M |
| 9 févr. 2026 | ₹1 379,90 | +17,88% | ₹1 177,90 | ₹1 434,90 | ₹1 177,90 | 7,8M |
| 2 févr. 2026 | ₹1 170,60 | +2,65% | ₹1 140,40 | ₹1 249,00 | ₹1 101,30 | 1,1M |
| 26 janv. 2026 | ₹1 140,40 | +4,22% | ₹1 100,00 | ₹1 180,00 | ₹1 073,50 | 907,8K |
| 19 janv. 2026 | ₹1 094,20 | -6,50% | ₹1 162,00 | ₹1 162,80 | ₹1 058,50 | 858,1K |
| 12 janv. 2026 | ₹1 170,30 | +1,16% | ₹1 140,00 | ₹1 192,00 | ₹1 104,10 | 874,5K |
| 5 janv. 2026 | ₹1 156,90 | -8,26% | ₹1 260,00 | ₹1 278,50 | ₹1 150,10 | 1,3M |
| 29 déc. 2025 | ₹1 261,10 | -0,69% | ₹1 269,80 | ₹1 269,80 | ₹1 201,00 | 2,0M |
| 22 déc. 2025 | ₹1 269,80 | +2,01% | ₹1 258,30 | ₹1 329,00 | ₹1 243,30 | 2,8M |
| 15 déc. 2025 | ₹1 244,80 | +8,75% | ₹1 144,60 | ₹1 303,30 | ₹1 125,60 | 11,9M |
| 8 déc. 2025 | ₹1 144,60 | +1,22% | ₹1 130,00 | ₹1 154,00 | ₹1 078,10 | 1,3M |
| 1 déc. 2025 | ₹1 130,80 | +0,53% | ₹1 138,50 | ₹1 180,00 | ₹1 068,30 | 4,8M |
| 24 nov. 2025 | ₹1 124,85 | -3,30% | ₹1 163,90 | ₹1 172,00 | ₹1 114,65 | 821,0K |
| 17 nov. 2025 | ₹1 163,20 | +6,52% | ₹1 102,45 | ₹1 194,95 | ₹1 091,45 | 3,4M |
| 10 nov. 2025 | ₹1 092,05 | +13,24% | ₹961,00 | ₹1 100,00 | ₹933,20 | 14,1M |
| 3 nov. 2025 | ₹964,35 | -3,56% | ₹990,10 | ₹1 039,85 | ₹955,00 | 1,4M |
| 27 oct. 2025 | ₹999,90 | +11,19% | ₹905,95 | ₹1 029,00 | ₹890,90 | 5,6M |
| 20 oct. 2025 | ₹899,30 | +1,03% | ₹893,55 | ₹913,50 | ₹878,45 | 499,3K |
| 13 oct. 2025 | ₹890,10 | -0,11% | ₹889,85 | ₹902,95 | ₹865,55 | 550,1K |
| 6 oct. 2025 | ₹891,10 | -1,18% | ₹904,95 | ₹905,70 | ₹875,05 | 658,5K |
| 29 sept. 2025 | ₹901,75 | -1,47% | ₹915,20 | ₹933,50 | ₹893,15 | 890,3K |
| 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 août 2025 | ₹898,45 | -5,32% | ₹948,90 | ₹988,00 | ₹894,25 | 1,8M |
| 18 août 2025 | ₹948,90 | +5,14% | ₹911,80 | ₹978,00 | ₹908,05 | 2,2M |
| 11 août 2025 | ₹902,50 | -0,26% | ₹905,00 | ₹922,00 | ₹888,35 | 1,1M |
| 4 août 2025 | ₹904,85 | +3,73% | ₹872,30 | ₹943,45 | ₹859,20 | 5,7M |
| 28 juil. 2025 | ₹872,30 | -4,72% | ₹915,00 | ₹931,90 | ₹865,10 | 560,2K |
| 21 juil. 2025 | ₹915,50 | -0,26% | ₹920,05 | ₹945,00 | ₹901,00 | 1,5M |
| 14 juil. 2025 | ₹917,85 | +0,33% | ₹913,90 | ₹957,50 | ₹904,80 | 2,7M |
| 7 juil. 2025 | ₹914,85 | +6,94% | ₹845,00 | ₹966,90 | ₹829,60 | 10,1M |
| 30 juin 2025 | ₹855,45 | -0,55% | ₹870,00 | ₹870,00 | ₹840,00 | 1,8M |
| 23 juin 2025 | ₹860,15 | +1,64% | ₹831,55 | ₹877,80 | ₹828,15 | 1,0M |
| 16 juin 2025 | ₹846,30 | -3,93% | ₹880,00 | ₹888,05 | ₹825,60 | 1,6M |
| 9 juin 2025 | ₹880,90 | +1,29% | ₹874,95 | ₹933,10 | ₹870,00 | 2,1M |
| 2 juin 2025 | ₹869,65 | -3,87% | ₹915,00 | ₹916,15 | ₹865,05 | 1,1M |
| 26 mai 2025 | ₹904,65 | +6,00% | ₹859,85 | ₹921,90 | ₹848,30 | 2,5M |
| 19 mai 2025 | ₹853,45 | -4,70% | ₹890,00 | ₹904,00 | ₹836,60 | 1,4M |
| 12 mai 2025 | ₹895,50 | +33,69% | ₹708,00 | ₹923,00 | ₹695,15 | 11,9M |
| 5 mai 2025 | ₹669,85 | -9,38% | ₹745,90 | ₹749,00 | ₹664,05 | 1,2M |
| 28 avr. 2025 | ₹739,20 | +0,59% | ₹734,85 | ₹753,45 | ₹725,50 | 722,2K |
| 21 avr. 2025 | ₹734,85 | -1,49% | ₹746,00 | ₹767,80 | ₹723,00 | 1,2M |
| 14 avr. 2025 | ₹746,00 | +2,73% | ₹735,00 | ₹762,10 | ₹720,50 | 875,5K |
| 7 avr. 2025 | ₹726,15 | +0,42% | ₹578,50 | ₹733,45 | ₹578,50 | 1,2M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | ₹1 928,00 | +13,53% | ₹1 698,20 | ₹1 943,70 | ₹1 536,10 | 9,0M |
| 1 avr. 2026 | ₹1 698,20 | +27,79% | ₹1 354,40 | ₹1 745,90 | ₹1 320,30 | 9,6M |
| 1 mars 2026 | ₹1 328,90 | -4,62% | ₹1 320,00 | ₹1 530,00 | ₹1 254,90 | 7,5M |
| 1 févr. 2026 | ₹1 393,20 | +18,67% | ₹1 179,80 | ₹1 475,50 | ₹1 101,30 | 13,4M |
| 1 janv. 2026 | ₹1 174,00 | -3,68% | ₹1 224,00 | ₹1 278,50 | ₹1 058,50 | 4,9M |
| 1 déc. 2025 | ₹1 218,80 | +8,35% | ₹1 138,50 | ₹1 329,00 | ₹1 068,30 | 21,8M |
| 1 nov. 2025 | ₹1 124,85 | +12,50% | ₹990,10 | ₹1 194,95 | ₹933,20 | 19,7M |
| 1 oct. 2025 | ₹999,90 | +8,83% | ₹914,60 | ₹1 029,00 | ₹865,55 | 7,8M |
| 1 sept. 2025 | ₹918,80 | +2,27% | ₹896,00 | ₹984,20 | ₹855,80 | 8,8M |
| 1 août 2025 | ₹898,45 | -0,64% | ₹903,00 | ₹988,00 | ₹859,20 | 10,9M |
| 1 juil. 2025 | ₹904,20 | +6,25% | ₹855,00 | ₹966,90 | ₹829,60 | 16,1M |
| 1 juin 2025 | ₹851,05 | -5,92% | ₹915,00 | ₹933,10 | ₹825,60 | 6,1M |
| 1 mai 2025 | ₹904,65 | +21,19% | ₹744,70 | ₹923,00 | ₹664,05 | 17,2M |
| 1 avr. 2025 | ₹746,50 | +3,72% | ₹705,05 | ₹776,00 | ₹578,50 | 5,5M |
| 1 mars 2025 | ₹719,75 | +24,93% | ₹581,55 | ₹762,50 | ₹571,00 | 10,3M |
| 1 févr. 2025 | ₹576,10 | -36,23% | ₹909,15 | ₹927,00 | ₹544,40 | 14,2M |
| 1 janv. 2025 | ₹903,45 | -12,04% | ₹1 027,05 | ₹1 064,35 | ₹828,00 | 5,0M |
| 1 déc. 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 août 2024 | ₹1 334,35 | +8,11% | ₹1 248,00 | ₹1 379,70 | ₹1 087,65 | 7,0M |
| 1 juil. 2024 | ₹1 234,20 | -11,42% | ₹1 413,95 | ₹1 450,00 | ₹1 192,05 | 3,6M |
| 1 juin 2024 | ₹1 393,25 | +11,81% | ₹1 293,95 | ₹1 435,00 | ₹1 090,00 | 6,3M |
| 1 mai 2024 | ₹1 246,10 | +21,89% | ₹1 024,50 | ₹1 379,00 | ₹974,40 | 10,7M |
| 1 avr. 2024 | ₹1 022,35 | +18,95% | ₹859,45 | ₹1 056,95 | ₹845,00 | 5,3M |
| 1 mars 2024 | ₹859,45 | -5,90% | ₹920,15 | ₹933,95 | ₹730,00 | 4,6M |
| 1 févr. 2024 | ₹913,30 | +28,47% | ₹712,00 | ₹969,85 | ₹696,10 | 7,4M |
| 1 janv. 2024 | ₹710,90 | +8,46% | ₹662,00 | ₹728,00 | ₹644,35 | 4,3M |
| 1 déc. 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 août 2023 | ₹483,90 | +7,34% | ₹454,80 | ₹534,00 | ₹429,05 | 19,2M |
| 1 juil. 2023 | ₹450,80 | +15,00% | ₹394,00 | ₹467,00 | ₹387,30 | 7,9M |
| 1 juin 2023 | ₹392,00 | -3,21% | ₹412,20 | ₹437,90 | ₹382,10 | 4,2M |
| 1 mai 2023 | ₹405,00 | +2,83% | ₹395,00 | ₹443,05 | ₹374,00 | 9,4M |
| 1 avr. 2023 | ₹393,85 | -0,57% | ₹401,80 | ₹419,35 | ₹376,10 | 4,4M |
| 1 mars 2023 | ₹396,10 | +25,69% | ₹311,00 | ₹406,20 | ₹307,50 | 25,0M |
| 1 févr. 2023 | ₹315,15 | +0,56% | ₹316,50 | ₹338,50 | ₹300,00 | 5,1M |
| 1 janv. 2023 | ₹313,40 | -2,85% | ₹323,00 | ₹334,90 | ₹288,10 | 5,7M |
| 1 déc. 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 août 2022 | ₹226,95 | +38,34% | ₹164,90 | ₹233,35 | ₹156,30 | 29,0M |
| 1 juil. 2022 | ₹164,05 | +21,56% | ₹135,65 | ₹167,50 | ₹133,25 | 2,0M |
| 1 juin 2022 | ₹134,95 | -12,23% | ₹154,55 | ₹160,00 | ₹124,05 | 1,9M |
| 1 mai 2022 | ₹153,75 | -5,36% | ₹162,95 | ₹171,00 | ₹129,50 | 3,4M |
| 1 avr. 2022 | ₹162,45 | +23,11% | ₹132,50 | ₹168,00 | ₹132,10 | 5,9M |
| 1 mars 2022 | ₹131,95 | -0,04% | ₹131,50 | ₹151,40 | ₹122,55 | 4,9M |
| 1 févr. 2022 | ₹132,00 | -22,67% | ₹174,70 | ₹179,25 | ₹125,00 | 4,6M |
| 1 janv. 2022 | ₹170,70 | -7,55% | ₹184,00 | ₹198,00 | ₹163,00 | 4,6M |
| 1 déc. 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 août 2021 | ₹218,05 | -12,20% | ₹251,80 | ₹253,85 | ₹204,30 | 3,9M |
| 1 juil. 2021 | ₹248,35 | +4,35% | ₹238,00 | ₹277,70 | ₹236,80 | 6,5M |
| 1 juin 2021 | ₹238,00 | +2,65% | ₹233,70 | ₹263,00 | ₹223,05 | 6,7M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹1 928,00 | +58,19% | ₹2,50 | +58,39% | ₹1 224,00 | ₹1 943,70 | ₹1 058,50 | 44,4M |
| 2025 | ₹1 218,80 | +18,66% | ₹6,50 | +19,29% | ₹1 027,05 | ₹1 329,00 | ₹544,40 | 143,4M |
| 2024 | ₹1 027,15 | +56,71% | ₹6,00 | +57,62% | ₹662,00 | ₹1 450,00 | ₹644,35 | 71,8M |
| 2023 | ₹655,45 | +103,18% | ₹5,00 | +104,73% | ₹323,00 | ₹678,80 | ₹288,10 | 118,9M |
| 2022 | ₹322,60 | +74,71% | ₹4,00 | +76,88% | ₹184,00 | ₹372,00 | ₹122,55 | 112,5M |
| 2021 | ₹184,65 | +45,45% | ₹4,00 | +48,58% | ₹127,80 | ₹277,70 | ₹121,25 | 84,3M |
| 2020 | ₹126,95 | -12,39% | ₹4,00 | -9,65% | ₹145,75 | ₹158,75 | ₹76,05 | 28,5M |
| 2019 | ₹144,90 | -29,51% | ₹5,00 | -27,11% | ₹208,05 | ₹208,05 | ₹142,95 | 9,1M |
| 2018 | ₹205,55 | -45,99% | ₹5,00 | -44,68% | ₹383,00 | ₹427,00 | ₹184,25 | 8,4M |
| 2017 | ₹380,55 | +17,13% | ₹5,00 | +18,67% | ₹324,50 | ₹454,30 | ₹320,60 | 6,6M |
| 2016 | ₹324,90 | +30,27% | ₹5,00 | +32,25% | ₹252,75 | ₹369,00 | ₹200,00 | 5,4M |
| 2015 | ₹249,40 | -7,58% | ₹5,00 | -5,70% | ₹265,50 | ₹349,85 | ₹229,60 | 7,3M |
| 2014 | ₹269,85 | +75,80% | ₹5,00 | +79,01% | ₹155,95 | ₹298,50 | ₹149,95 | 6,5M |
| 2013 | ₹153,50 | -23,02% | ₹5,00 | -20,51% | ₹199,15 | ₹215,90 | ₹140,00 | 5,7M |
| 2012 | ₹199,40 | +67,70% | ₹4,00 | +70,90% | ₹124,95 | ₹218,00 | ₹107,55 | 5,2M |
| 2011 | ₹118,90 | -47,86% | ₹4,00 | -46,04% | ₹220,00 | ₹242,00 | ₹105,35 | 7,5M |
| 2010 | ₹228,05 | +43,34% | - | +43,34% | ₹163,00 | ₹879,00 | ₹149,30 | 8,6M |
| 2009 | ₹159,10 | +270,86% | - | +270,86% | ₹43,00 | ₹166,80 | ₹31,50 | 22,2M |
| 2008 | ₹42,90 | -75,19% | - | -75,19% | ₹181,00 | ₹194,45 | ₹38,00 | 15,4M |
| 2007 | ₹172,90 | -38,38% | - | -38,38% | ₹282,00 | ₹400,00 | ₹147,00 | 12,8M |
| 2006 | ₹280,60 | +54,39% | - | +54,39% | ₹182,50 | ₹332,00 | ₹153,95 | 12,0M |
| 2005 | ₹181,75 | +136,22% | - | +136,22% | ₹77,00 | ₹198,40 | ₹73,00 | 15,9M |
| 2004 | ₹76,94 | +17,66% | - | +17,66% | ₹68,00 | ₹81,00 | ₹43,06 | 7,2M |
| 2003 | ₹65,39 | +464,68% | - | +464,68% | ₹11,35 | ₹73,00 | ₹10,49 | 22,6M |
| 2002 | ₹11,58 | 0,00% | - | 0,00% | ₹10,60 | ₹14,40 | ₹9,82 | 3,5M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Kirloskar Oil a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Kirloskar Oil Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Kirloskar Oil
KIRLOSENG
|
234,07B Large-cap | 6,06 % | 7,73 % | 32,12 % | 66,75 % | 50,91 % | 113,12 % | 371,22 % | 660,40 % | 658,91 % | 1 442,40 % | 743,58 % |
|
Bharat Heavy
BHEL
|
1,17T Large-cap | -1,68 % | 8,94 % | 56,69 % | 43,87 % | 40,93 % | 60,39 % | 400,90 % | 463,94 % | 429,74 % | 63,49 % | 213,63 % |
|
Siemens
SIEMENS
|
1,38T Large-cap | 1,43 % | -2,72 % | 11,61 % | 10,97 % | 20,65 % | 17,71 % | 8,20 % | 81,34 % | 215,95 % | 331,72 % | 695,37 % |
|
ABB India
ABB
|
1,55T Large-cap | 5,03 % | -1,25 % | 19,44 % | 37,87 % | 38,05 % | 21,47 % | 80,35 % | 339,44 % | 498,04 % | 835,71 % | 8 442,99 % |
|
Cummins India
CUMMINSIND
|
1,45T Large-cap | 5,34 % | 7,92 % | 18,50 % | 26,44 % | 27,68 % | 79,95 % | 235,43 % | 625,42 % | 636,09 % | 1 109,91 % | 4 355,30 % |
|
GE T&D India Limited
GET&D
|
939,20B Large-cap | -2,22 % | 5,66 % | 25,66 % | 66,21 % | 49,80 % | 129,70 % | 2 757,16 % | 3 629,52 % | 1 402,80 % | 1 890,18 % | 103 493,56 % |
Calculez vos rendements d'investissement Kirloskar Oil
Analyse de performance d'investissement à long terme
Kirloskar Oil stock price in May 2016 was ₹254,05, A ₹1 000,00 lump sum investment in Kirloskar Oil made 10 years ago would be worth approximately ₹7 622,52 today, representing a exceptional return of 662,25 %. This translates to an annualized return (CAGR) of 22,50 %. During this period, Kirloskar Oil paid out ₹47,00 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹7 622,52
Rendement annuel (TCAC)
22,50 %
Total des dividendes
₹185,00
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Kirloskar Oil (KIRLOSENG) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Kirloskar Oil a délivré un rendement total de 113,1%.
- Plus haut 52 semaines a atteint 1 990,80 INR le N/A.
- Plus bas 52 semaines a touché 825,60 INR le N/A.
- Prix actuel se négocie à 1 889,50 INR en date du June 4, 2026.
- Quel est le rendement total de l'action Kirloskar Oil (KIRLOSENG) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans Kirloskar Oil (kirloseng) aurait grandi à approximativement 76 040,00 INR en date du June 4, 2026, représentant un rendement total de 660,4%.
Cela représente un taux de croissance annuel composé (TCAC) de 50,0% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Kirloskar Oil se compare-t-il au secteur Industrials ?
Kirloskar Oil (kirloseng) a délivré un rendement annualisé de 22,5% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Kirloskar Oil aurait grandi à 75 891,00 INR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Industrials pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Kirloskar Oil ?
Kirloskar Oil (kirloseng) a atteint sa performance la plus forte sur la période 5 ans, délivrant un rendement total de 660,4%.
- Quelle est la plus longue période de croissance annuelle consécutive que Kirloskar Oil a historiquement atteinte ?
Kirloskar Oil (kirloseng) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+113,1%), 3 years (+371,2%), 5 years (+660,4%), 10 years (+658,9%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.