KIRLOSKAR OIL ENGINES LTD. - Price History
Monthly price history for KIRLOSENG.BO (KIRLOSKAR OIL ENGINES LTD.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹1,203.40 | ₹1,203.40 |
| April 2024 | ₹1,020.90 | ₹1,020.90 |
| March 2024 | ₹859.45 | ₹859.45 |
| February 2024 | ₹913.30 | ₹913.30 |
| January 2024 | ₹708.92 | ₹710.90 |
| December 2023 | ₹653.63 | ₹655.45 |
| November 2023 | ₹595.99 | ₹597.65 |
| October 2023 | ₹542.19 | ₹543.70 |
| September 2023 | ₹538.40 | ₹539.90 |
| August 2023 | ₹482.55 | ₹483.90 |
| July 2023 | ₹447.08 | ₹450.80 |
| June 2023 | ₹388.76 | ₹392 |
| May 2023 | ₹401.66 | ₹405 |
| April 2023 | ₹390.60 | ₹393.85 |
| March 2023 | ₹392.83 | ₹396.10 |
| February 2023 | ₹312.55 | ₹315.15 |
| January 2023 | ₹308.38 | ₹313.40 |
| December 2022 | ₹317.43 | ₹322.60 |
| November 2022 | ₹326.48 | ₹331.80 |
| October 2022 | ₹256.52 | ₹260.70 |
| September 2022 | ₹239.15 | ₹243.05 |
| August 2022 | ₹223.31 | ₹226.95 |
| July 2022 | ₹159.01 | ₹164.05 |
| June 2022 | ₹130.80 | ₹134.95 |
| May 2022 | ₹149.03 | ₹153.75 |
| April 2022 | ₹157.46 | ₹162.45 |
| March 2022 | ₹127.90 | ₹131.95 |
| February 2022 | ₹127.94 | ₹132 |
| January 2022 | ₹163.68 | ₹170.70 |
| December 2021 | ₹177.06 | ₹184.65 |
| November 2021 | ₹175.57 | ₹183.10 |
| October 2021 | ₹193.40 | ₹201.70 |
| September 2021 | ₹199.25 | ₹207.80 |
| August 2021 | ₹209.08 | ₹218.05 |
| July 2021 | ₹235.72 | ₹248.35 |
| June 2021 | ₹225.89 | ₹238 |
| May 2021 | ₹220.06 | ₹231.85 |
| April 2021 | ₹166.34 | ₹175.25 |
| March 2021 | ₹155.28 | ₹163.60 |
| February 2021 | ₹151.37 | ₹160.85 |
| January 2021 | ₹116.41 | ₹123.70 |
| December 2020 | ₹119.46 | ₹126.95 |
| November 2020 | ₹107.75 | ₹114.50 |
| October 2020 | ₹95.99 | ₹102 |
| September 2020 | ₹101.40 | ₹107.75 |
| August 2020 | ₹115.80 | ₹123.05 |
| July 2020 | ₹99.23 | ₹105.45 |
| June 2020 | ₹100.36 | ₹106.65 |
| May 2020 | ₹96.36 | ₹102.40 |
| April 2020 | ₹106.76 | ₹113.45 |
| March 2020 | ₹81.78 | ₹86.90 |
| February 2020 | ₹114.20 | ₹126.45 |
| January 2020 | ₹132.53 | ₹146.75 |
| December 2019 | ₹130.86 | ₹144.90 |
| November 2019 | ₹143.05 | ₹158.40 |
| October 2019 | ₹153.35 | ₹169.80 |
| September 2019 | ₹167.84 | ₹185.85 |
| August 2019 | ₹151.14 | ₹167.35 |
| July 2019 | ₹150.59 | ₹169.25 |
| June 2019 | ₹166.88 | ₹187.55 |
| May 2019 | ₹174.40 | ₹196 |
| April 2019 | ₹145.21 | ₹163.20 |
| March 2019 | ₹157.27 | ₹176.75 |
| February 2019 | ₹152.55 | ₹171.45 |
| January 2019 | ₹151.39 | ₹172.65 |
| December 2018 | ₹180.24 | ₹205.55 |
| November 2018 | ₹178.84 | ₹203.95 |
| October 2018 | ₹191.12 | ₹217.95 |
| September 2018 | ₹176.56 | ₹201.35 |
| August 2018 | ₹261.27 | ₹297.95 |
| July 2018 | ₹226.09 | ₹260.35 |
| June 2018 | ₹227.05 | ₹261.45 |
| May 2018 | ₹282.85 | ₹325.70 |
| April 2018 | ₹289.62 | ₹333.50 |
| March 2018 | ₹282.41 | ₹325.20 |
| February 2018 | ₹309.90 | ₹356.85 |
| January 2018 | ₹328.70 | ₹381 |
| December 2017 | ₹328.31 | ₹380.55 |
| November 2017 | ₹301.95 | ₹350 |
| October 2017 | ₹307.13 | ₹356 |
| September 2017 | ₹314.72 | ₹364.80 |
| August 2017 | ₹320.63 | ₹371.65 |
| July 2017 | ₹348.28 | ₹403.70 |
| June 2017 | ₹340.82 | ₹400.05 |
| May 2017 | ₹327.02 | ₹383.85 |
| April 2017 | ₹336.56 | ₹395.05 |
| March 2017 | ₹330.89 | ₹388.40 |
| February 2017 | ₹299.54 | ₹351.60 |
| January 2017 | ₹281.18 | ₹330.05 |
| December 2016 | ₹276.79 | ₹324.90 |
| November 2016 | ₹285.31 | ₹334.90 |
| October 2016 | ₹294.05 | ₹345.15 |
| September 2016 | ₹284.84 | ₹334.35 |
| August 2016 | ₹239.05 | ₹280.60 |
| July 2016 | ₹236.20 | ₹277.25 |
| June 2016 | ₹228.70 | ₹268.45 |
| May 2016 | ₹208.64 | ₹244.90 |
| April 2016 | ₹201.74 | ₹236.80 |
| March 2016 | ₹179.76 | ₹211 |
| February 2016 | ₹174.76 | ₹210.15 |
| January 2016 | ₹200.17 | ₹240.70 |
| December 2015 | ₹207.40 | ₹249.40 |
| November 2015 | ₹218.71 | ₹263 |
| October 2015 | ₹225.57 | ₹271.25 |
| September 2015 | ₹233.35 | ₹280.60 |
| August 2015 | ₹227.65 | ₹273.75 |
| July 2015 | ₹270.94 | ₹325.80 |
| June 2015 | ₹225.27 | ₹275.75 |
| May 2015 | ₹224.78 | ₹275.15 |
| April 2015 | ₹222.21 | ₹272 |
| March 2015 | ₹219.63 | ₹268.85 |
| February 2015 | ₹218.94 | ₹268 |
| January 2015 | ₹219.80 | ₹269.05 |
| December 2014 | ₹220.45 | ₹269.85 |
| November 2014 | ₹232.13 | ₹284.15 |
| October 2014 | ₹210.89 | ₹258.15 |
| September 2014 | ₹213.26 | ₹261.05 |
| August 2014 | ₹205.66 | ₹251.75 |
| July 2014 | ₹210.81 | ₹263.05 |
| June 2014 | ₹201.76 | ₹251.75 |
| May 2014 | ₹184.60 | ₹230.35 |
| April 2014 | ₹159.04 | ₹198.45 |
| March 2014 | ₹162.69 | ₹203 |
| February 2014 | ₹141.61 | ₹176.70 |
| January 2014 | ₹128.23 | ₹160 |
| December 2013 | ₹123.02 | ₹153.50 |
| November 2013 | ₹121.29 | ₹151.35 |
| October 2013 | ₹119.97 | ₹149.70 |
| September 2013 | ₹118.25 | ₹147.55 |
| August 2013 | ₹122.70 | ₹153.10 |
| July 2013 | ₹127.10 | ₹158.60 |
| June 2013 | ₹142.04 | ₹182.20 |
| May 2013 | ₹135.02 | ₹173.20 |
| April 2013 | ₹144.30 | ₹185.10 |
| March 2013 | ₹131.48 | ₹168.65 |
| February 2013 | ₹150.38 | ₹192.90 |
| January 2013 | ₹161.37 | ₹207 |
| December 2012 | ₹155.45 | ₹199.40 |
| November 2012 | ₹152.80 | ₹196 |
| October 2012 | ₹148.28 | ₹190.20 |
| September 2012 | ₹133.31 | ₹171 |
| August 2012 | ₹119.67 | ₹153.50 |
| July 2012 | ₹117.95 | ₹151.30 |
| June 2012 | ₹118.95 | ₹156.65 |
| May 2012 | ₹115.80 | ₹152.50 |
| April 2012 | ₹111.59 | ₹146.95 |
| March 2012 | ₹113.87 | ₹149.95 |
| February 2012 | ₹110.83 | ₹145.95 |
| January 2012 | ₹102.82 | ₹135.40 |
| December 2011 | ₹90.29 | ₹118.90 |
| November 2011 | ₹98.72 | ₹130 |
| October 2011 | ₹99.10 | ₹130.50 |
| September 2011 | ₹100.01 | ₹131.70 |
| August 2011 | ₹89.57 | ₹117.95 |
| July 2011 | ₹95.98 | ₹126.40 |
| June 2011 | ₹91.63 | ₹124.55 |
| May 2011 | ₹82.03 | ₹111.50 |
| April 2011 | ₹111.24 | ₹151.20 |
| March 2011 | ₹113.56 | ₹154.35 |
| February 2011 | ₹105.98 | ₹144.05 |
| January 2011 | ₹114.37 | ₹155.45 |
| December 2010 | ₹167.78 | ₹228.05 |
| November 2010 | ₹264.86 | ₹360 |
| October 2010 | ₹279.57 | ₹380 |
| September 2010 | ₹264.12 | ₹359 |
| August 2010 | ₹244.63 | ₹332.50 |
| July 2010 | ₹264.86 | ₹360 |
| June 2010 | ₹295.76 | ₹402 |
| May 2010 | ₹128.24 | ₹174.30 |
| April 2010 | ₹128.24 | ₹174.30 |
| March 2010 | ₹122.86 | ₹167 |
| February 2010 | ₹114.04 | ₹155 |
| January 2010 | ₹116.35 | ₹158.15 |
| December 2009 | ₹117.05 | ₹159.10 |
| November 2009 | ₹108.19 | ₹147.05 |
| October 2009 | ₹92.70 | ₹126 |
| September 2009 | ₹84.61 | ₹115 |
| August 2009 | ₹83.69 | ₹113.75 |
| July 2009 | ₹86.26 | ₹117.25 |
| June 2009 | ₹60.33 | ₹82 |
| May 2009 | ₹66.22 | ₹90 |
| April 2009 | ₹38.52 | ₹52.35 |
| March 2009 | ₹40.46 | ₹55 |
| February 2009 | ₹31.45 | ₹42.75 |
| January 2009 | ₹25.90 | ₹35.20 |
| December 2008 | ₹31.56 | ₹42.90 |
| November 2008 | ₹30.57 | ₹41.55 |
| October 2008 | ₹42.67 | ₹58 |
| September 2008 | ₹57.39 | ₹78 |
| August 2008 | ₹66.84 | ₹90.85 |
| July 2008 | ₹70.70 | ₹96.10 |
| June 2008 | ₹63.68 | ₹86.55 |
| May 2008 | ₹73.57 | ₹100 |
| April 2008 | ₹82.22 | ₹111.75 |
| March 2008 | ₹76.88 | ₹104.50 |
| February 2008 | ₹84.61 | ₹115 |
| January 2008 | ₹90.94 | ₹123.60 |
| December 2007 | ₹127.21 | ₹172.90 |
| November 2007 | ₹115.88 | ₹157.50 |
| October 2007 | ₹115.99 | ₹157.65 |
| September 2007 | ₹260.22 | ₹353.70 |
| August 2007 | ₹236.90 | ₹322 |
| July 2007 | ₹257.87 | ₹350.50 |
| June 2007 | ₹232.67 | ₹316.25 |
| May 2007 | ₹202.06 | ₹274.65 |
| April 2007 | ₹187.61 | ₹255 |
| March 2007 | ₹173.48 | ₹235.80 |
| February 2007 | ₹178.52 | ₹242.65 |
| January 2007 | ₹198.94 | ₹270.40 |
| December 2006 | ₹206.44 | ₹280.60 |
| November 2006 | ₹207.69 | ₹282.30 |
| October 2006 | ₹196.80 | ₹267.50 |
| September 2006 | ₹166.60 | ₹226.45 |
| August 2006 | ₹152.74 | ₹207.60 |
| July 2006 | ₹139.79 | ₹190 |
| June 2006 | ₹140.74 | ₹191.30 |
| May 2006 | ₹193.71 | ₹263.30 |
| April 2006 | ₹209.02 | ₹284.10 |
| March 2006 | ₹214.61 | ₹291.70 |
| February 2006 | ₹144.60 | ₹196.55 |
| January 2006 | ₹146.92 | ₹199.70 |
| December 2005 | ₹133.72 | ₹181.75 |
| November 2005 | ₹128.02 | ₹174 |
| October 2005 | ₹100.76 | ₹136.95 |
| September 2005 | ₹111.57 | ₹151.65 |
| August 2005 | ₹104.80 | ₹142.45 |
| July 2005 | ₹96.53 | ₹131.20 |
| June 2005 | ₹93.02 | ₹126.43 |
| May 2005 | ₹94.39 | ₹128.30 |
| April 2005 | ₹68.60 | ₹93.24 |
| March 2005 | ₹58.48 | ₹79.49 |
| February 2005 | ₹59.03 | ₹80.23 |
| January 2005 | ₹62.12 | ₹84.43 |
| December 2004 | ₹56.61 | ₹76.94 |
| November 2004 | ₹54.13 | ₹73.57 |
| October 2004 | ₹51.01 | ₹69.33 |
| September 2004 | ₹54.32 | ₹73.83 |
| August 2004 | ₹49.03 | ₹66.64 |
| July 2004 | ₹42.27 | ₹57.45 |
| June 2004 | ₹38.12 | ₹51.82 |
| May 2004 | ₹39.66 | ₹53.91 |
| April 2004 | ₹36.98 | ₹50.27 |
| March 2004 | ₹39.03 | ₹53.05 |
| February 2004 | ₹42.98 | ₹58.42 |
| January 2004 | ₹44.94 | ₹61.08 |
| December 2003 | ₹48.11 | ₹65.39 |
| November 2003 | ₹41.49 | ₹56.40 |
| October 2003 | ₹38.12 | ₹51.81 |
| September 2003 | ₹31.06 | ₹42.22 |
| August 2003 | ₹27.30 | ₹37.11 |
| July 2003 | ₹25.70 | ₹34.93 |
| June 2003 | ₹14.61 | ₹19.86 |
| May 2003 | ₹11.83 | ₹16.08 |
| April 2003 | ₹10.30 | ₹14 |
| March 2003 | ₹7.89 | ₹10.72 |
| February 2003 | ₹9.12 | ₹12.39 |
| January 2003 | ₹8.47 | ₹11.51 |
| December 2002 | ₹8.52 | ₹11.58 |
| November 2002 | ₹8.55 | ₹11.62 |
| October 2002 | ₹8.36 | ₹11.37 |
| September 2002 | ₹8.83 | ₹12 |
| August 2002 | ₹8.42 | ₹11.44 |
KIRLOSENG.BO
Price: ₹1,203.40
52 week price:
Dividend Yield: 0.47%
5-year range yield:
Forward Dividend Yield: 0.42%
Payout Ratio: 19.52%
Payout Ratio Range:
Dividend Per Share: 5.00 INR
Earnings Per Share: 30.43 INR
P/E Ratio: 35.31
Exchange: BSE
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 166.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 14
DGR3: 29.47%
DGR5: 1.02%
DGR10: 8.01%