Kirloskar Industries Limited (BOM:500243)
India · Delayed Price · Currency is INR 3,683.20
-36.35 (-0.98%)
At close: Aug 21, 2026
BOM:500243 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 3,731.80 | 3,794.00 | 3,705.15 | 3,791.90 | 3,778.83 | 1.61% | 332 |
| Jul 23, 2026 | 3,760.00 | 3,801.85 | 3,720.05 | 3,731.80 | 3,718.94 | -1.53% | 195 |
| Jul 22, 2026 | 3,837.00 | 3,837.00 | 3,769.30 | 3,789.90 | 3,776.84 | -1.76% | 900 |
| Jul 21, 2026 | 3,873.00 | 3,885.95 | 3,841.50 | 3,857.85 | 3,844.56 | -0.35% | 260 |
| Jul 20, 2026 | 3,804.90 | 3,872.00 | 3,797.00 | 3,871.40 | 3,858.06 | 1.33% | 378 |
| Jul 17, 2026 | 3,905.00 | 3,905.00 | 3,800.00 | 3,820.65 | 3,807.48 | -2.78% | 406 |
| Jul 16, 2026 | 3,930.00 | 3,955.00 | 3,906.35 | 3,929.75 | 3,916.21 | -0.30% | 296 |
| Jul 15, 2026 | 3,957.15 | 4,035.00 | 3,930.00 | 3,941.60 | 3,928.02 | 0.01% | 555 |
| Jul 14, 2026 | 4,110.00 | 4,110.00 | 3,905.85 | 3,941.05 | 3,927.47 | -3.42% | 1,527 |
| Jul 13, 2026 | 4,135.00 | 4,136.80 | 4,041.10 | 4,080.80 | 4,066.74 | -1.27% | 413 |
| Jul 10, 2026 | 4,151.00 | 4,221.00 | 4,130.00 | 4,133.50 | 4,119.26 | -0.42% | 598 |
| Jul 9, 2026 | 4,040.00 | 4,221.00 | 4,040.00 | 4,151.10 | 4,136.80 | 3.54% | 2,499 |
| Jul 8, 2026 | 3,989.95 | 4,047.50 | 3,937.50 | 4,009.30 | 3,995.48 | -0.32% | 572 |
| Jul 7, 2026 | 3,812.05 | 4,048.55 | 3,812.05 | 4,022.00 | 4,008.14 | -1.29% | 181 |
| Jul 6, 2026 | 4,077.25 | 4,204.80 | 4,033.25 | 4,074.45 | 4,060.41 | -1.18% | 2,918 |
| Jul 3, 2026 | 4,022.85 | 4,142.95 | 3,958.00 | 4,123.25 | 4,109.04 | 0.45% | 3,501 |
| Jul 2, 2026 | 4,048.00 | 4,120.00 | 3,982.30 | 4,104.90 | 4,090.76 | 3.85% | 1,260 |
| Jul 1, 2026 | 3,923.80 | 4,051.55 | 3,916.50 | 3,952.90 | 3,939.28 | 1.17% | 1,108 |
| Jun 30, 2026 | 4,005.00 | 4,005.00 | 3,888.05 | 3,907.30 | 3,893.84 | -2.46% | 948 |
| Jun 29, 2026 | 3,923.00 | 4,075.00 | 3,844.95 | 4,005.90 | 3,992.10 | 1.92% | 1,101 |
| Jun 25, 2026 | 4,148.60 | 4,169.30 | 3,903.05 | 3,930.45 | 3,916.91 | -4.04% | 1,350 |
| Jun 24, 2026 | 4,120.05 | 4,163.75 | 4,021.15 | 4,095.75 | 4,081.64 | -1.41% | 3,057 |
| Jun 23, 2026 | 4,390.00 | 4,572.75 | 4,089.15 | 4,154.35 | 4,140.03 | -3.54% | 11,459 |
| Jun 22, 2026 | 3,804.70 | 4,497.95 | 3,749.80 | 4,307.00 | 4,292.16 | 14.91% | 22,736 |
| Jun 19, 2026 | 3,815.85 | 3,944.00 | 3,728.35 | 3,748.30 | 3,735.38 | -1.77% | 5,101 |
| Jun 18, 2026 | 3,699.95 | 3,871.60 | 3,668.60 | 3,815.85 | 3,802.70 | 4.91% | 8,780 |
| Jun 17, 2026 | 3,299.00 | 3,722.80 | 3,299.00 | 3,637.35 | 3,624.82 | 11.93% | 11,056 |
| Jun 16, 2026 | 3,209.20 | 3,250.00 | 3,164.80 | 3,249.75 | 3,238.55 | 1.01% | 225 |
| Jun 15, 2026 | 3,215.00 | 3,252.05 | 3,186.00 | 3,217.30 | 3,206.21 | 2.54% | 271 |
| Jun 12, 2026 | 3,062.80 | 3,150.00 | 3,062.80 | 3,137.75 | 3,126.94 | 2.64% | 144 |