Kirloskar Industries Limited (BOM:500243)
India · Delayed Price · Currency is INR 4,246.15
-59.40 (-1.38%)
At close: Aug 1, 2025
Acelyrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4,306.00 | 4,306.00 | 4,206.85 | 4,246.15 | 4,246.15 | -1.38% | 161 |
| Jul 31, 2025 | 4,000.05 | 4,378.75 | 4,000.05 | 4,305.55 | 4,305.55 | 2.43% | 760 |
| Jul 30, 2025 | 4,400.00 | 4,400.00 | 4,178.35 | 4,203.45 | 4,203.45 | -2.94% | 575 |
| Jul 29, 2025 | 4,115.00 | 4,349.90 | 4,115.00 | 4,330.80 | 4,330.80 | 3.27% | 590 |
| Jul 28, 2025 | 4,245.00 | 4,280.00 | 4,105.35 | 4,193.70 | 4,193.70 | -1.21% | 1,756 |
| Jul 25, 2025 | 4,300.05 | 4,389.00 | 4,195.20 | 4,245.00 | 4,245.00 | -3.18% | 511 |
| Jul 24, 2025 | 4,427.10 | 4,427.10 | 4,339.30 | 4,384.30 | 4,384.30 | -1.72% | 223 |
| Jul 23, 2025 | 4,515.00 | 4,521.00 | 4,419.05 | 4,461.25 | 4,461.25 | -1.03% | 491 |
| Jul 22, 2025 | 4,532.90 | 4,636.75 | 4,461.00 | 4,507.50 | 4,507.50 | -0.56% | 1,284 |
| Jul 21, 2025 | 4,438.50 | 4,650.00 | 4,374.95 | 4,532.85 | 4,532.85 | 2.13% | 1,959 |
| Jul 18, 2025 | 4,598.95 | 4,598.95 | 4,415.10 | 4,438.45 | 4,438.45 | -2.12% | 362 |
| Jul 17, 2025 | 4,521.15 | 4,563.20 | 4,456.80 | 4,534.50 | 4,534.50 | 1.03% | 908 |
| Jul 16, 2025 | 4,498.55 | 4,594.80 | 4,435.05 | 4,488.45 | 4,488.45 | 1.64% | 3,290 |
| Jul 15, 2025 | 4,144.00 | 4,450.00 | 4,144.00 | 4,415.85 | 4,415.85 | 7.70% | 4,169 |
| Jul 14, 2025 | 4,149.20 | 4,149.20 | 4,056.00 | 4,100.20 | 4,100.20 | -0.69% | 346 |
| Jul 11, 2025 | 4,180.90 | 4,223.00 | 4,125.00 | 4,128.60 | 4,128.60 | -1.09% | 395 |
| Jul 10, 2025 | 4,221.75 | 4,226.95 | 4,148.00 | 4,174.05 | 4,174.05 | -0.59% | 399 |
| Jul 9, 2025 | 4,000.10 | 4,300.00 | 4,000.10 | 4,198.90 | 4,198.90 | -0.23% | 1,003 |
| Jul 8, 2025 | 4,065.05 | 4,262.90 | 4,065.05 | 4,208.65 | 4,208.65 | -0.19% | 164 |
| Jul 7, 2025 | 4,238.00 | 4,346.95 | 4,200.00 | 4,216.75 | 4,216.75 | -0.77% | 1,525 |
| Jul 4, 2025 | 4,169.05 | 4,300.20 | 4,129.90 | 4,249.50 | 4,249.50 | 3.25% | 1,232 |
| Jul 3, 2025 | 4,111.05 | 4,195.00 | 4,081.15 | 4,115.60 | 4,115.60 | 0.44% | 1,015 |
| Jul 2, 2025 | 4,224.00 | 4,330.90 | 4,069.85 | 4,097.65 | 4,097.65 | -4.00% | 800 |
| Jul 1, 2025 | 4,235.05 | 4,363.60 | 4,180.50 | 4,268.45 | 4,268.45 | -0.56% | 3,613 |
| Jun 30, 2025 | 4,250.05 | 4,380.00 | 4,229.25 | 4,292.35 | 4,292.35 | 2.20% | 3,705 |
| Jun 27, 2025 | 3,939.95 | 4,362.00 | 3,936.90 | 4,199.75 | 4,199.75 | 7.75% | 5,029 |
| Jun 26, 2025 | 3,939.65 | 3,975.20 | 3,820.00 | 3,897.65 | 3,897.65 | -0.18% | 968 |
| Jun 25, 2025 | 3,535.90 | 3,950.90 | 3,535.90 | 3,904.55 | 3,904.55 | 10.98% | 2,141 |
| Jun 24, 2025 | 3,811.00 | 3,811.00 | 3,505.25 | 3,518.35 | 3,518.35 | 0.65% | 587 |
| Jun 23, 2025 | 3,388.05 | 3,563.70 | 3,388.05 | 3,495.60 | 3,495.60 | -1.18% | 248 |
| Jun 20, 2025 | 3,834.95 | 3,834.95 | 3,486.45 | 3,537.35 | 3,537.35 | -0.20% | 750 |
| Jun 19, 2025 | 3,578.15 | 3,686.95 | 3,510.00 | 3,544.60 | 3,544.60 | -2.24% | 424 |
| Jun 18, 2025 | 3,714.05 | 3,740.65 | 3,584.55 | 3,625.65 | 3,625.65 | -2.42% | 552 |
| Jun 17, 2025 | 3,730.00 | 3,772.10 | 3,708.05 | 3,715.70 | 3,715.70 | -0.48% | 896 |
| Jun 16, 2025 | 3,560.05 | 3,746.25 | 3,560.05 | 3,733.60 | 3,733.60 | 0.80% | 466 |
| Jun 13, 2025 | 3,634.90 | 3,726.95 | 3,597.70 | 3,703.80 | 3,703.80 | -0.65% | 995 |
| Jun 12, 2025 | 3,857.15 | 3,859.00 | 3,719.00 | 3,728.10 | 3,728.10 | -3.50% | 459 |
| Jun 11, 2025 | 3,945.90 | 3,945.90 | 3,850.25 | 3,863.40 | 3,863.40 | 0.06% | 343 |
| Jun 10, 2025 | 3,826.80 | 3,894.75 | 3,826.80 | 3,861.05 | 3,861.05 | 0.63% | 173 |
| Jun 9, 2025 | 3,630.20 | 3,905.90 | 3,630.20 | 3,836.90 | 3,836.90 | -0.67% | 1,195 |
| Jun 6, 2025 | 3,799.00 | 3,914.80 | 3,799.00 | 3,862.90 | 3,862.90 | 1.27% | 877 |
| Jun 5, 2025 | 3,825.05 | 3,884.25 | 3,811.80 | 3,814.35 | 3,814.35 | -0.06% | 410 |
| Jun 4, 2025 | 3,850.00 | 3,884.50 | 3,805.00 | 3,816.45 | 3,816.45 | -0.32% | 1,284 |
| Jun 3, 2025 | 3,924.00 | 3,924.00 | 3,774.80 | 3,828.55 | 3,828.55 | 0.01% | 1,667 |
| Jun 2, 2025 | 3,646.60 | 3,930.05 | 3,646.60 | 3,828.30 | 3,828.30 | 3.00% | 1,804 |
| May 30, 2025 | 3,717.55 | 3,750.00 | 3,676.80 | 3,716.75 | 3,716.75 | 0.48% | 721 |
| May 29, 2025 | 3,869.95 | 3,869.95 | 3,682.05 | 3,699.10 | 3,699.10 | -0.67% | 1,157 |
| May 28, 2025 | 3,530.00 | 3,790.00 | 3,517.90 | 3,724.00 | 3,724.00 | 5.44% | 4,076 |
| May 27, 2025 | 3,560.65 | 3,581.50 | 3,516.25 | 3,532.00 | 3,532.00 | -0.78% | 330 |
| May 26, 2025 | 3,669.15 | 3,669.15 | 3,543.15 | 3,559.85 | 3,559.85 | -0.55% | 813 |