FTAI is up +138.36% since Oct ’23 pick Unlock All Top Buy Picks

Range Low Price High Price Comment
30 days ₹1,295.00 ₹1,924.90 Friday, 31st May 2024 KIRLOSBROS.NS stock ended at ₹1,718.60. This is 6.49% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 14.84% from a day low at ₹1,613.60 to a day high of ₹1,853.00.
90 days ₹926.35 ₹1,924.90
52 weeks ₹557.00 ₹1,924.90

Historical Kirloskar Brothers Limited prices

Date Open High Low Close Volume
Sep 27, 2018 ₹231.60 ₹238.60 ₹231.10 ₹233.90 16 174
Sep 26, 2018 ₹234.85 ₹239.85 ₹230.05 ₹233.65 13 680
Sep 25, 2018 ₹240.00 ₹244.60 ₹230.00 ₹234.85 11 192
Sep 24, 2018 ₹254.95 ₹254.95 ₹239.00 ₹240.00 17 027
Sep 21, 2018 ₹259.50 ₹260.05 ₹244.95 ₹249.20 31 703
Sep 19, 2018 ₹263.85 ₹269.90 ₹255.30 ₹258.20 17 345
Sep 18, 2018 ₹255.60 ₹264.85 ₹255.60 ₹261.70 17 185
Sep 17, 2018 ₹255.35 ₹261.15 ₹254.80 ₹259.75 13 536
Sep 14, 2018 ₹257.00 ₹262.10 ₹256.25 ₹259.55 81 547
Sep 12, 2018 ₹257.95 ₹258.10 ₹250.25 ₹256.80 12 427
Sep 11, 2018 ₹259.80 ₹260.85 ₹250.50 ₹253.10 18 109
Sep 10, 2018 ₹265.45 ₹268.95 ₹256.50 ₹257.80 32 230
Sep 07, 2018 ₹264.00 ₹269.00 ₹257.20 ₹265.45 16 962
Sep 06, 2018 ₹256.50 ₹266.50 ₹256.20 ₹263.55 19 274
Sep 05, 2018 ₹268.90 ₹269.00 ₹252.05 ₹257.75 20 081
Sep 04, 2018 ₹284.00 ₹284.00 ₹266.15 ₹268.90 37 686
Sep 03, 2018 ₹270.00 ₹287.40 ₹269.20 ₹279.20 85 842
Aug 31, 2018 ₹279.30 ₹279.30 ₹269.05 ₹272.05 37 600
Aug 30, 2018 ₹270.75 ₹283.95 ₹268.05 ₹279.30 28 717
Aug 29, 2018 ₹268.60 ₹284.40 ₹267.00 ₹272.20 65 615
Aug 28, 2018 ₹264.50 ₹278.90 ₹256.50 ₹271.30 70 322
Aug 27, 2018 ₹259.60 ₹267.00 ₹255.05 ₹263.60 22 001
Aug 24, 2018 ₹266.00 ₹266.00 ₹256.00 ₹257.15 10 213
Aug 23, 2018 ₹260.80 ₹265.95 ₹260.30 ₹263.90 26 995
Aug 21, 2018 ₹263.50 ₹264.50 ₹254.20 ₹260.60 24 948

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use KIRLOSBROS.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the KIRLOSBROS.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the KIRLOSBROS.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Kirloskar Brothers Limited

Kirloskar Brothers Limited Kirloskar Brothers Limited provides fluid management solutions in India and internationally. The company manufactures various pumps, including utility, solid handling, process, split-case, multi-stage, sump, vertical inline and turbine, non-clog submersible, special engineered, hydro turbines and PAT, and submersible pumps; and sluice/gate, non-return/check, globe, air, ball, suction diffuser, triple duty, and butterfly valves. It also provides h... KIRLOSBROS.NS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT