TEJHQ
All stocks
NSE: KIRLOSENG·ISIN INE146L01010·Data to 2026-10-26

Kirloskar Oil Eng Ltd. historical data

₹1,819.40+0.00%close 2026-10-26

Price since 2010 (adjusted)

Weekly closes, back-adjusted for splits, bonuses and dividends.

751,2872,49920122014201620182020202220242026
52w high
₹2,720.00
52w low
₹890.90
Turnover
₹77.3 Cr
Volume
4,26,473
1y return
+94.0%
3y CAGR
+54.4%
5y CAGR
+55.1%
10y CAGR
+20.1%

Splits, bonus and corporate actions

Ex-dateTypeDetail
2020-08-20agmAnnual General Meeting
2016-08-01agmAnnual General Meeting
2026-07-31dividendDividend - Rs 4.50 Per Share
2026-02-20dividendInterim Dividend - Rs 2.50 Per Share
2025-07-31dividendDividend - Rs 4 Per Sh
2025-02-21dividendInterim Dividend - Rs 2.5 Per Share
2024-08-01dividendAnnual General Meeting/Dividend - Rs 3.50 Per Share
2024-02-23dividendInterim Dividend - Rs 2.50 Per Share
2023-08-04dividendAnnual General Meeting/Dividend - Rs 2.50 Per Share
2023-02-23dividendInterim Dividend - Rs 2.50 Per Share
2022-08-03dividendAnnual General Meeting/Dividend - Rs 2.50 Per Share
2022-02-21dividendInterim Dividend - Rs 1.50 Per Share
2021-08-04dividendAnnual General Meeting/Dividend - Rs 2.50 Per Share
2021-03-17dividendInterim Dividend - Rs 1.50 Per Share

Last 30 trading days

DateOpenHighLowCloseVolume
2026-10-261,775.801,835.001,754.201,819.404,26,473
2026-10-231,859.401,869.001,775.001,784.704,57,948
2026-10-221,908.701,908.701,857.001,869.002,97,231
2026-10-211,970.001,975.001,896.001,908.702,89,144
2026-10-192,019.002,019.001,962.101,973.202,82,596
2026-10-162,075.002,079.702,015.002,025.602,98,948
2026-10-152,158.002,164.902,032.002,066.305,54,037
2026-10-142,214.502,229.402,135.002,148.302,40,840
2026-10-132,195.002,230.102,130.102,180.803,72,334
2026-10-122,235.002,247.502,173.002,193.002,35,007
2026-10-092,171.402,223.602,107.602,210.402,98,993
2026-10-082,230.002,231.002,131.502,163.004,09,305
2026-10-072,270.002,290.502,206.102,230.803,64,515
2026-10-062,258.802,275.502,221.002,266.103,92,965
2026-10-052,265.002,339.702,231.602,243.705,11,911
2026-10-012,310.702,319.002,211.602,242.707,19,348
2026-09-302,358.002,360.002,241.302,304.2018,22,978
2026-09-292,141.202,444.002,124.302,402.0052,98,949
2026-09-282,138.102,160.002,086.302,141.203,88,047
2026-09-252,164.002,189.202,125.102,137.201,66,543
2026-09-242,195.002,254.002,156.802,164.502,78,809
2026-09-232,165.002,240.002,120.202,219.503,95,759
2026-09-222,132.002,178.002,130.502,165.002,36,947
2026-09-212,160.102,182.902,122.102,132.403,28,154
2026-09-182,106.802,169.902,106.702,160.104,73,818
2026-09-172,036.002,159.002,025.102,120.606,63,959
2026-09-162,040.502,111.201,934.002,040.504,73,446
2026-09-152,183.602,212.502,030.002,041.606,39,048
2026-09-112,229.902,230.002,155.702,168.603,16,085
2026-09-102,208.002,250.602,184.502,209.003,10,849

Get the full KIRLOSENG history

Raw OHLCV needs no key. Adjusted prices need a free key.

curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/KIRLOSENG?from=2010-12-24"
python
# pip install tejhq
from tej import Client

rows = Client().ohlcv("KIRLOSENG", "nse", "2010-12-24", "2026-10-26")
print(len(rows), rows[-1])
Get a free keyAPI docs

FAQ

How far back does KIRLOSENG historical data go?
TejHQ has daily NSE data for KIRLOSENG from 2010-12-24 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
Has KIRLOSENG had any splits or bonus issues?
Yes. Annual General Meeting (ex-date 2020-08-20); Annual General Meeting (ex-date 2016-08-01). The /v1/adjusted endpoint back-adjusts prices for these.
How do I download KIRLOSENG historical prices?
Call https://api.tejhq.dev/v1/ohlcv/nse/KIRLOSENG?from=2010-12-24 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).