Kirloskar Industries Limited (BOM:500243)
India · Delayed Price · Currency is INR 3,260.00
-10.50 (-0.32%)
At close: Feb 12, 2026
Kirloskar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 3,232.60 | 3,299.30 | 3,122.10 | 3,122.20 | 3,122.20 | -4.23% | 100 |
| Feb 12, 2026 | 3,270.60 | 3,307.70 | 3,235.05 | 3,260.00 | 3,260.00 | -0.32% | 35 |
| Feb 11, 2026 | 3,223.60 | 3,280.00 | 3,151.95 | 3,270.50 | 3,270.50 | 0.75% | 66 |
| Feb 10, 2026 | 3,301.90 | 3,301.90 | 3,194.10 | 3,246.05 | 3,246.05 | -0.74% | 137 |
| Feb 9, 2026 | 3,136.00 | 3,305.00 | 3,136.00 | 3,270.20 | 3,270.20 | 5.83% | 248 |
| Feb 6, 2026 | 3,100.60 | 3,106.70 | 3,090.00 | 3,090.00 | 3,090.00 | -0.67% | 24 |
| Feb 5, 2026 | 3,180.60 | 3,180.60 | 3,071.00 | 3,110.80 | 3,110.80 | -3.77% | 223 |
| Feb 4, 2026 | 3,115.30 | 3,245.60 | 3,115.30 | 3,232.65 | 3,232.65 | 3.18% | 87 |
| Feb 3, 2026 | 3,004.10 | 3,135.00 | 3,004.10 | 3,133.00 | 3,133.00 | 4.29% | 161 |
| Feb 2, 2026 | 2,969.70 | 3,040.90 | 2,922.40 | 3,004.00 | 3,004.00 | 0.38% | 54 |
| Feb 1, 2026 | 3,114.00 | 3,135.00 | 2,953.50 | 2,992.75 | 2,992.75 | -5.06% | 330 |
| Jan 30, 2026 | 3,152.00 | 3,205.00 | 3,110.50 | 3,152.30 | 3,152.30 | -0.59% | 103 |
| Jan 29, 2026 | 3,204.60 | 3,213.95 | 3,073.20 | 3,171.10 | 3,171.10 | -0.34% | 155 |
| Jan 28, 2026 | 3,170.00 | 3,231.55 | 3,154.25 | 3,181.95 | 3,181.95 | 0.38% | 54 |
| Jan 27, 2026 | 3,107.10 | 3,224.50 | 3,069.00 | 3,170.00 | 3,170.00 | 2.03% | 323 |
| Jan 23, 2026 | 3,003.40 | 3,164.00 | 2,994.60 | 3,107.05 | 3,107.05 | 3.45% | 270 |
| Jan 22, 2026 | 2,850.00 | 3,030.00 | 2,850.00 | 3,003.40 | 3,003.40 | 5.80% | 303 |
| Jan 21, 2026 | 2,881.00 | 2,909.60 | 2,798.00 | 2,838.65 | 2,838.65 | -2.26% | 169 |
| Jan 20, 2026 | 3,012.50 | 3,021.00 | 2,886.00 | 2,904.15 | 2,904.15 | -3.60% | 264 |
| Jan 19, 2026 | 3,035.70 | 3,035.70 | 2,974.40 | 3,012.50 | 3,012.50 | -0.93% | 27 |
| Jan 16, 2026 | 3,014.50 | 3,076.65 | 3,000.00 | 3,040.70 | 3,040.70 | 1.37% | 23 |
| Jan 14, 2026 | 3,040.60 | 3,060.20 | 2,987.90 | 2,999.70 | 2,999.70 | -2.38% | 72 |
| Jan 13, 2026 | 3,074.00 | 3,096.70 | 3,032.60 | 3,072.80 | 3,072.80 | 2.23% | 26 |
| Jan 12, 2026 | 2,996.20 | 3,040.90 | 2,953.50 | 3,005.80 | 3,005.80 | 0.32% | 118 |
| Jan 9, 2026 | 3,114.10 | 3,124.05 | 2,974.45 | 2,996.15 | 2,996.15 | -3.79% | 269 |
| Jan 8, 2026 | 3,141.85 | 3,180.00 | 3,114.10 | 3,114.10 | 3,114.10 | -0.88% | 102 |
| Jan 7, 2026 | 3,190.00 | 3,208.80 | 3,117.30 | 3,141.65 | 3,141.65 | -1.67% | 320 |
| Jan 6, 2026 | 3,200.00 | 3,217.05 | 3,144.10 | 3,195.00 | 3,195.00 | -0.41% | 95 |
| Jan 5, 2026 | 3,213.10 | 3,273.45 | 3,208.00 | 3,208.00 | 3,208.00 | -0.96% | 47 |
| Jan 2, 2026 | 3,150.00 | 3,266.00 | 3,150.00 | 3,238.95 | 3,238.95 | 2.33% | 115 |
| Jan 1, 2026 | 3,171.00 | 3,200.00 | 3,156.00 | 3,165.20 | 3,165.20 | -0.48% | 72 |
| Dec 31, 2025 | 3,145.40 | 3,199.00 | 3,145.40 | 3,180.50 | 3,180.50 | 2.10% | 108 |
| Dec 30, 2025 | 3,164.00 | 3,215.55 | 3,088.50 | 3,114.95 | 3,114.95 | -2.38% | 413 |
| Dec 29, 2025 | 3,245.00 | 3,245.00 | 3,178.00 | 3,190.75 | 3,190.75 | -0.80% | 296 |
| Dec 26, 2025 | 3,255.00 | 3,297.00 | 3,215.40 | 3,216.55 | 3,216.55 | -1.42% | 46 |
| Dec 24, 2025 | 3,298.80 | 3,306.60 | 3,251.60 | 3,262.75 | 3,262.75 | -0.54% | 225 |
| Dec 23, 2025 | 3,262.30 | 3,329.70 | 3,252.00 | 3,280.50 | 3,280.50 | 0.94% | 104 |
| Dec 22, 2025 | 3,265.40 | 3,289.00 | 3,241.00 | 3,250.05 | 3,250.05 | -0.46% | 34 |
| Dec 19, 2025 | 3,260.00 | 3,295.00 | 3,246.90 | 3,265.00 | 3,265.00 | 0.07% | 27 |
| Dec 18, 2025 | 3,284.00 | 3,310.00 | 3,205.00 | 3,262.65 | 3,262.65 | -0.95% | 100 |
| Dec 17, 2025 | 3,368.90 | 3,372.00 | 3,290.00 | 3,293.85 | 3,293.85 | -2.54% | 76 |
| Dec 16, 2025 | 3,336.85 | 3,423.85 | 3,336.85 | 3,379.85 | 3,379.85 | 1.29% | 55 |
| Dec 15, 2025 | 3,307.10 | 3,408.35 | 3,291.10 | 3,336.90 | 3,336.90 | 0.40% | 727 |
| Dec 12, 2025 | 3,357.70 | 3,450.00 | 3,282.35 | 3,323.65 | 3,323.65 | -0.83% | 449 |
| Dec 11, 2025 | 3,315.00 | 3,355.05 | 3,208.00 | 3,351.45 | 3,351.45 | 0.79% | 94 |
| Dec 10, 2025 | 3,263.60 | 3,345.00 | 3,263.60 | 3,325.25 | 3,325.25 | 1.89% | 51 |
| Dec 9, 2025 | 3,183.30 | 3,299.00 | 3,163.80 | 3,263.55 | 3,263.55 | 1.34% | 640 |
| Dec 8, 2025 | 3,256.20 | 3,275.80 | 3,184.00 | 3,220.40 | 3,220.40 | -1.10% | 1,147 |
| Dec 5, 2025 | 3,324.10 | 3,324.10 | 3,241.00 | 3,256.20 | 3,256.20 | -2.04% | 133 |
| Dec 4, 2025 | 3,351.40 | 3,385.50 | 3,310.00 | 3,323.90 | 3,323.90 | -2.04% | 3,838 |