Kirloskar Industries Limited (BOM:500243)
India · Delayed Price · Currency is INR 3,540.95
+74.50 (2.15%)
At close: Oct 6, 2026
BOM:500243 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 3,500.00 | 3,580.00 | 3,485.20 | 3,540.95 | 3,540.95 | 2.15% | 334 |
| Oct 5, 2026 | 3,483.30 | 3,555.90 | 3,455.30 | 3,466.45 | 3,466.45 | -0.44% | 186 |
| Oct 1, 2026 | 3,561.45 | 3,561.45 | 3,462.75 | 3,481.75 | 3,481.75 | -2.24% | 194 |
| Sep 30, 2026 | 3,589.15 | 3,654.55 | 3,540.00 | 3,561.45 | 3,561.45 | -0.77% | 258 |
| Sep 29, 2026 | 3,540.00 | 3,618.55 | 3,462.05 | 3,589.10 | 3,589.10 | 1.57% | 509 |
| Sep 28, 2026 | 4,220.00 | 4,220.00 | 3,507.75 | 3,533.55 | 3,533.55 | -1.54% | 202 |
| Sep 25, 2026 | 3,632.20 | 3,652.30 | 3,561.20 | 3,588.85 | 3,588.85 | -1.29% | 575 |
| Sep 24, 2026 | 3,657.00 | 3,675.00 | 3,618.55 | 3,635.70 | 3,635.70 | -1.16% | 397 |
| Sep 23, 2026 | 3,700.75 | 3,700.75 | 3,670.15 | 3,678.25 | 3,678.25 | -0.11% | 82 |
| Sep 22, 2026 | 3,710.60 | 3,710.60 | 3,650.00 | 3,682.35 | 3,682.35 | -0.97% | 207 |
| Sep 21, 2026 | 3,727.50 | 3,743.95 | 3,665.00 | 3,718.60 | 3,718.60 | 0.61% | 205 |
| Sep 18, 2026 | 3,769.35 | 3,825.00 | 3,682.95 | 3,695.90 | 3,695.90 | -2.44% | 399 |
| Sep 17, 2026 | 3,793.55 | 3,822.35 | 3,770.00 | 3,788.30 | 3,788.30 | -0.14% | 283 |
| Sep 16, 2026 | 3,848.95 | 3,855.50 | 3,650.15 | 3,793.55 | 3,793.55 | -0.54% | 763 |
| Sep 15, 2026 | 3,974.60 | 3,988.75 | 3,773.75 | 3,814.25 | 3,814.25 | -0.42% | 1,605 |
| Sep 11, 2026 | 3,571.05 | 4,055.00 | 3,569.00 | 3,830.40 | 3,830.40 | 6.97% | 23,526 |
| Sep 10, 2026 | 3,610.00 | 3,620.50 | 3,571.00 | 3,580.65 | 3,580.65 | -1.81% | 44 |
| Sep 9, 2026 | 3,654.10 | 3,683.30 | 3,625.00 | 3,646.50 | 3,646.50 | -0.91% | 221 |
| Sep 8, 2026 | 3,685.80 | 3,706.45 | 3,680.00 | 3,680.00 | 3,680.00 | -0.53% | 90 |
| Sep 7, 2026 | 3,771.75 | 3,771.75 | 3,694.45 | 3,699.55 | 3,699.55 | -0.56% | 73 |
| Sep 4, 2026 | 3,716.65 | 3,770.90 | 3,700.60 | 3,720.55 | 3,720.55 | -0.16% | 149 |
| Sep 3, 2026 | 3,710.00 | 3,747.15 | 3,703.90 | 3,726.65 | 3,726.65 | 0.74% | 158 |
| Sep 2, 2026 | 3,714.30 | 3,722.00 | 3,684.95 | 3,699.40 | 3,699.40 | -1.29% | 196 |
| Sep 1, 2026 | 3,746.20 | 3,840.00 | 3,710.15 | 3,747.65 | 3,747.65 | 0.28% | 970 |
| Aug 31, 2026 | 3,703.00 | 3,760.00 | 3,686.10 | 3,737.20 | 3,737.20 | 0.76% | 385 |
| Aug 28, 2026 | 3,710.10 | 3,723.55 | 3,697.55 | 3,709.10 | 3,709.10 | -0.02% | 68 |
| Aug 27, 2026 | 3,749.20 | 3,749.20 | 3,686.35 | 3,710.00 | 3,710.00 | -1.58% | 305 |
| Aug 26, 2026 | 3,749.00 | 3,779.00 | 3,741.10 | 3,769.65 | 3,769.65 | 1.36% | 560 |
| Aug 25, 2026 | 3,653.70 | 3,724.40 | 3,639.30 | 3,719.00 | 3,719.00 | 1.79% | 109 |
| Aug 24, 2026 | 3,729.95 | 3,729.95 | 3,648.00 | 3,653.70 | 3,653.70 | -0.80% | 302 |
| Aug 21, 2026 | 3,685.55 | 3,741.15 | 3,680.00 | 3,683.20 | 3,683.20 | -0.98% | 167 |
| Aug 20, 2026 | 3,730.40 | 3,770.00 | 3,703.40 | 3,719.55 | 3,719.55 | -0.06% | 320 |
| Aug 19, 2026 | 3,751.50 | 3,766.05 | 3,711.30 | 3,721.70 | 3,721.70 | -1.34% | 67 |
| Aug 18, 2026 | 3,875.65 | 3,875.65 | 3,772.00 | 3,772.15 | 3,772.15 | -1.76% | 33 |
| Aug 17, 2026 | 3,744.90 | 3,846.50 | 3,733.85 | 3,839.70 | 3,839.70 | 2.19% | 509 |
| Aug 14, 2026 | 3,816.45 | 3,816.45 | 3,736.55 | 3,757.40 | 3,757.40 | -1.46% | 210 |
| Aug 13, 2026 | 3,805.00 | 3,832.00 | 3,764.30 | 3,813.05 | 3,813.05 | 0.13% | 384 |
| Aug 12, 2026 | 3,763.85 | 3,838.00 | 3,562.00 | 3,808.10 | 3,808.10 | 1.18% | 1,739 |
| Aug 11, 2026 | 3,764.60 | 3,807.00 | 3,706.00 | 3,763.85 | 3,763.85 | 0.11% | 460 |
| Aug 10, 2026 | 3,770.00 | 3,796.55 | 3,752.55 | 3,772.65 | 3,759.65 | 0.21% | 300 |
| Aug 7, 2026 | 3,761.35 | 3,828.10 | 3,740.25 | 3,764.80 | 3,751.83 | 0.09% | 364 |
| Aug 6, 2026 | 3,790.00 | 3,840.30 | 3,750.60 | 3,761.35 | 3,748.39 | -1.12% | 554 |
| Aug 5, 2026 | 4,037.00 | 4,043.40 | 3,790.05 | 3,803.80 | 3,790.69 | -3.75% | 1,062 |
| Aug 4, 2026 | 3,962.20 | 3,984.30 | 3,910.35 | 3,951.80 | 3,938.18 | -0.30% | 164 |
| Aug 3, 2026 | 4,130.00 | 4,130.00 | 3,922.10 | 3,963.60 | 3,949.94 | 0.51% | 611 |
| Jul 31, 2026 | 3,822.65 | 3,983.30 | 3,766.10 | 3,943.35 | 3,929.76 | 5.16% | 643 |
| Jul 30, 2026 | 3,765.20 | 3,788.05 | 3,747.20 | 3,749.95 | 3,737.03 | -0.08% | 201 |
| Jul 29, 2026 | 3,751.60 | 3,810.90 | 3,751.55 | 3,752.80 | 3,739.87 | -0.47% | 78 |
| Jul 28, 2026 | 3,788.50 | 3,802.50 | 3,740.00 | 3,770.45 | 3,757.46 | -0.61% | 69 |
| Jul 27, 2026 | 3,815.00 | 3,846.05 | 3,793.50 | 3,793.55 | 3,780.48 | 0.04% | 147 |