Kirloskar Industries Limited (BOM:500243)
India · Delayed Price · Currency is INR 3,125.25
+6.60 (0.21%)
At close: Jun 4, 2026
BOM:500243 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3,117.40 | 3,168.20 | 3,087.85 | 3,118.65 | 3,118.65 | -0.57% | 247 |
| Jun 2, 2026 | 3,114.95 | 3,195.00 | 3,027.20 | 3,136.60 | 3,136.60 | 1.13% | 456 |
| Jun 1, 2026 | 3,196.10 | 3,212.90 | 3,072.20 | 3,101.50 | 3,101.50 | -1.12% | 194 |
| May 29, 2026 | 3,180.00 | 3,187.95 | 3,118.00 | 3,136.70 | 3,136.70 | -2.34% | 139 |
| May 27, 2026 | 3,155.05 | 3,227.95 | 3,111.00 | 3,211.85 | 3,211.85 | 3.03% | 248 |
| May 26, 2026 | 3,111.30 | 3,176.50 | 3,090.00 | 3,117.45 | 3,117.45 | 0.37% | 205 |
| May 25, 2026 | 3,134.70 | 3,134.70 | 3,084.95 | 3,106.00 | 3,106.00 | 0.09% | 259 |
| May 22, 2026 | 3,170.00 | 3,170.00 | 3,086.00 | 3,103.20 | 3,103.20 | -2.10% | 441 |
| May 21, 2026 | 3,159.95 | 3,215.00 | 3,143.70 | 3,169.65 | 3,169.65 | -0.36% | 690 |
| May 20, 2026 | 3,460.05 | 3,549.00 | 3,150.00 | 3,181.05 | 3,181.05 | -7.64% | 4,661 |
| May 19, 2026 | 3,115.60 | 3,525.00 | 3,047.00 | 3,444.10 | 3,444.10 | 12.91% | 4,443 |
| May 18, 2026 | 3,025.00 | 3,063.00 | 2,960.00 | 3,050.25 | 3,050.25 | 0.29% | 300 |
| May 15, 2026 | 3,091.50 | 3,134.95 | 2,992.55 | 3,041.40 | 3,041.40 | -2.56% | 526 |
| May 14, 2026 | 3,165.30 | 3,168.40 | 3,035.00 | 3,121.40 | 3,121.40 | -0.78% | 587 |
| May 13, 2026 | 3,129.20 | 3,230.00 | 3,118.35 | 3,145.90 | 3,145.90 | -1.79% | 518 |
| May 12, 2026 | 3,338.25 | 3,338.25 | 3,170.05 | 3,203.20 | 3,203.20 | -4.41% | 133 |
| May 11, 2026 | 3,376.00 | 3,403.55 | 3,327.45 | 3,351.10 | 3,351.10 | -0.71% | 242 |
| May 8, 2026 | 3,371.40 | 3,375.00 | 3,341.85 | 3,375.00 | 3,375.00 | 0.66% | 120 |
| May 7, 2026 | 3,342.20 | 3,400.00 | 3,324.70 | 3,352.95 | 3,352.95 | 0.41% | 394 |
| May 6, 2026 | 3,262.50 | 3,355.00 | 3,222.15 | 3,339.40 | 3,339.40 | 2.87% | 319 |
| May 5, 2026 | 3,254.95 | 3,274.45 | 3,233.75 | 3,246.30 | 3,246.30 | -0.27% | 47 |
| May 4, 2026 | 3,260.00 | 3,260.00 | 3,239.20 | 3,255.20 | 3,255.20 | 0.38% | 41 |
| Apr 30, 2026 | 3,273.20 | 3,292.60 | 3,209.00 | 3,242.95 | 3,242.95 | -1.14% | 281 |
| Apr 29, 2026 | 3,332.70 | 3,346.40 | 3,255.50 | 3,280.40 | 3,280.40 | -0.14% | 405 |
| Apr 28, 2026 | 3,327.40 | 3,344.20 | 3,285.00 | 3,285.00 | 3,285.00 | -1.24% | 53 |
| Apr 27, 2026 | 3,300.00 | 3,385.20 | 3,263.60 | 3,326.30 | 3,326.30 | 3.10% | 509 |
| Apr 24, 2026 | 3,225.20 | 3,296.30 | 3,172.55 | 3,226.25 | 3,226.25 | -1.25% | 256 |
| Apr 23, 2026 | 3,389.50 | 3,389.50 | 3,236.15 | 3,267.10 | 3,267.10 | -1.55% | 505 |
| Apr 22, 2026 | 3,365.15 | 3,389.75 | 3,240.15 | 3,318.45 | 3,318.45 | 0.38% | 447 |
| Apr 21, 2026 | 3,155.70 | 3,391.00 | 3,103.60 | 3,306.00 | 3,306.00 | 7.50% | 2,666 |
| Apr 20, 2026 | 3,153.15 | 3,161.55 | 3,060.50 | 3,075.30 | 3,075.30 | -3.41% | 620 |
| Apr 17, 2026 | 3,178.00 | 3,230.00 | 3,136.05 | 3,183.85 | 3,183.85 | 0.98% | 936 |
| Apr 16, 2026 | 3,190.00 | 3,190.00 | 3,077.35 | 3,153.10 | 3,153.10 | 0.67% | 582 |
| Apr 15, 2026 | 3,049.15 | 3,145.60 | 2,972.45 | 3,132.00 | 3,132.00 | 7.52% | 359 |
| Apr 13, 2026 | 3,014.20 | 3,014.20 | 2,854.75 | 2,912.95 | 2,912.95 | -0.93% | 365 |
| Apr 10, 2026 | 3,019.45 | 3,019.45 | 2,896.50 | 2,940.30 | 2,940.30 | 1.76% | 203 |
| Apr 9, 2026 | 2,981.00 | 3,043.10 | 2,860.00 | 2,889.45 | 2,889.45 | -2.57% | 422 |
| Apr 8, 2026 | 2,900.00 | 2,984.60 | 2,864.75 | 2,965.65 | 2,965.65 | 5.02% | 388 |
| Apr 7, 2026 | 2,850.05 | 2,902.45 | 2,776.00 | 2,823.85 | 2,823.85 | -0.86% | 204 |
| Apr 6, 2026 | 2,813.25 | 2,881.10 | 2,721.85 | 2,848.25 | 2,848.25 | 3.69% | 686 |
| Apr 2, 2026 | 2,870.00 | 2,870.00 | 2,604.40 | 2,746.85 | 2,746.85 | 3.38% | 247 |
| Apr 1, 2026 | 2,551.00 | 2,728.00 | 2,551.00 | 2,657.05 | 2,657.05 | 7.80% | 289 |
| Mar 30, 2026 | 2,533.15 | 2,607.75 | 2,456.05 | 2,464.70 | 2,464.70 | -5.49% | 1,541 |
| Mar 27, 2026 | 2,700.00 | 2,729.40 | 2,570.50 | 2,607.75 | 2,607.75 | -4.46% | 1,287 |
| Mar 25, 2026 | 2,650.00 | 2,834.90 | 2,650.00 | 2,729.40 | 2,729.40 | -0.61% | 423 |
| Mar 24, 2026 | 2,667.30 | 2,766.00 | 2,605.15 | 2,746.20 | 2,746.20 | 4.55% | 397 |
| Mar 23, 2026 | 2,710.00 | 2,735.00 | 2,620.00 | 2,626.75 | 2,626.75 | -4.32% | 587 |
| Mar 20, 2026 | 2,761.90 | 2,816.00 | 2,726.00 | 2,745.25 | 2,745.25 | 0.57% | 279 |
| Mar 19, 2026 | 2,750.00 | 2,807.05 | 2,725.00 | 2,729.70 | 2,729.70 | -2.34% | 604 |
| Mar 18, 2026 | 2,781.30 | 2,849.95 | 2,758.95 | 2,795.00 | 2,795.00 | 2.62% | 224 |