Kirloskar Industries Limited (BOM:500243)
India · Delayed Price · Currency is INR 3,902.00
-87.60 (-2.20%)
At close: Sep 29, 2025
Kirloskar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4,006.20 | 4,028.90 | 3,969.55 | 3,989.60 | 3,989.60 | -1.09% | 108 |
| Sep 25, 2025 | 4,130.00 | 4,133.60 | 3,996.90 | 4,033.40 | 4,033.40 | -3.07% | 878 |
| Sep 24, 2025 | 4,149.75 | 4,175.00 | 4,100.00 | 4,161.20 | 4,161.20 | 0.28% | 170 |
| Sep 23, 2025 | 4,016.05 | 4,246.50 | 4,016.05 | 4,149.70 | 4,149.70 | -1.40% | 415 |
| Sep 22, 2025 | 4,260.05 | 4,344.85 | 4,164.25 | 4,208.60 | 4,208.60 | -0.42% | 1,390 |
| Sep 19, 2025 | 4,199.10 | 4,261.55 | 4,103.60 | 4,226.30 | 4,226.30 | 3.92% | 518 |
| Sep 18, 2025 | 4,102.70 | 4,173.00 | 4,022.85 | 4,066.90 | 4,066.90 | -0.19% | 716 |
| Sep 17, 2025 | 4,050.95 | 4,130.00 | 3,949.95 | 4,074.50 | 4,074.50 | 2.99% | 622 |
| Sep 16, 2025 | 3,878.20 | 3,995.00 | 3,870.00 | 3,956.15 | 3,956.15 | 2.01% | 910 |
| Sep 15, 2025 | 3,999.95 | 3,999.95 | 3,825.95 | 3,878.20 | 3,878.20 | -0.84% | 408 |
| Sep 12, 2025 | 3,801.00 | 3,935.00 | 3,796.90 | 3,911.05 | 3,911.05 | 3.08% | 265 |
| Sep 11, 2025 | 3,763.50 | 3,876.75 | 3,720.50 | 3,794.20 | 3,794.20 | 0.82% | 579 |
| Sep 10, 2025 | 3,740.75 | 3,792.85 | 3,730.40 | 3,763.25 | 3,763.25 | 1.51% | 129 |
| Sep 9, 2025 | 3,724.00 | 3,738.75 | 3,677.55 | 3,707.35 | 3,707.35 | 0.03% | 258 |
| Sep 8, 2025 | 3,729.95 | 3,785.05 | 3,700.00 | 3,706.20 | 3,706.20 | -0.76% | 248 |
| Sep 5, 2025 | 3,800.00 | 3,800.00 | 3,718.55 | 3,734.70 | 3,734.70 | -1.79% | 363 |
| Sep 4, 2025 | 4,034.95 | 4,034.95 | 3,758.20 | 3,802.85 | 3,802.85 | -1.22% | 637 |
| Sep 3, 2025 | 3,805.70 | 3,861.05 | 3,805.70 | 3,849.80 | 3,849.80 | 1.59% | 301 |
| Sep 2, 2025 | 3,758.20 | 3,847.95 | 3,751.90 | 3,789.70 | 3,789.70 | 1.04% | 253 |
| Sep 1, 2025 | 3,510.05 | 3,791.05 | 3,510.05 | 3,750.55 | 3,750.55 | 1.44% | 260 |
| Aug 29, 2025 | 3,780.00 | 3,801.50 | 3,671.00 | 3,697.35 | 3,697.35 | -1.79% | 373 |
| Aug 28, 2025 | 3,690.05 | 3,844.65 | 3,690.05 | 3,764.70 | 3,764.70 | 0.69% | 279 |
| Aug 26, 2025 | 3,798.00 | 3,798.00 | 3,708.55 | 3,738.80 | 3,738.80 | -1.60% | 471 |
| Aug 25, 2025 | 3,820.05 | 3,910.00 | 3,772.80 | 3,799.60 | 3,799.60 | -1.00% | 278 |
| Aug 22, 2025 | 3,887.60 | 3,965.05 | 3,816.65 | 3,837.80 | 3,837.80 | -1.02% | 1,119 |
| Aug 21, 2025 | 3,877.55 | 3,914.75 | 3,864.60 | 3,877.20 | 3,877.20 | 0.49% | 87 |
| Aug 20, 2025 | 3,899.45 | 3,927.80 | 3,855.00 | 3,858.30 | 3,858.30 | -0.84% | 656 |
| Aug 19, 2025 | 3,907.35 | 3,957.35 | 3,875.05 | 3,891.10 | 3,891.10 | -0.36% | 413 |
| Aug 18, 2025 | 3,690.05 | 4,002.15 | 3,690.05 | 3,905.20 | 3,905.20 | 2.64% | 876 |
| Aug 14, 2025 | 3,944.75 | 3,950.00 | 3,758.10 | 3,804.80 | 3,804.80 | -3.55% | 978 |
| Aug 13, 2025 | 3,998.95 | 4,042.00 | 3,902.45 | 3,944.70 | 3,944.70 | -0.66% | 255 |
| Aug 12, 2025 | 4,192.25 | 4,207.50 | 3,900.00 | 3,970.85 | 3,970.85 | -4.44% | 1,613 |
| Aug 11, 2025 | 4,150.00 | 4,168.40 | 4,071.95 | 4,155.20 | 4,155.20 | 0.36% | 274 |
| Aug 8, 2025 | 4,164.90 | 4,225.35 | 4,121.85 | 4,140.30 | 4,140.30 | -0.49% | 472 |
| Aug 7, 2025 | 4,142.90 | 4,245.10 | 4,132.25 | 4,160.50 | 4,160.50 | -0.33% | 336 |
| Aug 6, 2025 | 4,201.20 | 4,349.00 | 4,153.70 | 4,174.45 | 4,174.45 | -0.64% | 1,007 |
| Aug 5, 2025 | 4,311.30 | 4,326.75 | 4,187.75 | 4,201.20 | 4,188.20 | -2.55% | 377 |
| Aug 4, 2025 | 4,125.35 | 4,389.95 | 4,125.35 | 4,311.30 | 4,297.96 | 1.53% | 589 |
| Aug 1, 2025 | 4,306.00 | 4,306.00 | 4,206.85 | 4,246.15 | 4,233.01 | -1.38% | 161 |
| Jul 31, 2025 | 4,000.05 | 4,378.75 | 4,000.05 | 4,305.55 | 4,292.23 | 2.43% | 760 |
| Jul 30, 2025 | 4,400.00 | 4,400.00 | 4,178.35 | 4,203.45 | 4,190.44 | -2.94% | 575 |
| Jul 29, 2025 | 4,115.00 | 4,349.90 | 4,115.00 | 4,330.80 | 4,317.40 | 3.27% | 590 |
| Jul 28, 2025 | 4,245.00 | 4,280.00 | 4,105.35 | 4,193.70 | 4,180.72 | -1.21% | 1,756 |
| Jul 25, 2025 | 4,300.05 | 4,389.00 | 4,195.20 | 4,245.00 | 4,231.86 | -3.18% | 511 |
| Jul 24, 2025 | 4,427.10 | 4,427.10 | 4,339.30 | 4,384.30 | 4,370.73 | -1.72% | 223 |
| Jul 23, 2025 | 4,515.00 | 4,521.00 | 4,419.05 | 4,461.25 | 4,447.45 | -1.03% | 491 |
| Jul 22, 2025 | 4,532.90 | 4,636.75 | 4,461.00 | 4,507.50 | 4,493.55 | -0.56% | 1,284 |
| Jul 21, 2025 | 4,438.50 | 4,650.00 | 4,374.95 | 4,532.85 | 4,518.82 | 2.13% | 1,959 |
| Jul 18, 2025 | 4,598.95 | 4,598.95 | 4,415.10 | 4,438.45 | 4,424.72 | -2.12% | 362 |
| Jul 17, 2025 | 4,521.15 | 4,563.20 | 4,456.80 | 4,534.50 | 4,520.47 | 1.03% | 908 |