Skip to main content
logo
Kirloskar Industries Limited (BOM:500243)
India flag India · Delayed Price · Currency is INR
3,306.00
+230.70 (7.50%)
At close: Apr 21, 2026

BOM:500243 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20263,155.703,391.003,103.603,306.003,306.007.50%2,666
Apr 20, 20263,153.153,161.553,060.503,075.303,075.30-3.41%620
Apr 17, 20263,178.003,230.003,136.053,183.853,183.850.98%936
Apr 16, 20263,190.003,190.003,077.353,153.103,153.100.67%582
Apr 15, 20263,049.153,145.602,972.453,132.003,132.007.52%359
Apr 13, 20263,014.203,014.202,854.752,912.952,912.95-0.93%365
Apr 10, 20263,019.453,019.452,896.502,940.302,940.301.76%203
Apr 9, 20262,981.003,043.102,860.002,889.452,889.45-2.57%422
Apr 8, 20262,900.002,984.602,864.752,965.652,965.655.02%388
Apr 7, 20262,850.052,902.452,776.002,823.852,823.85-0.86%204
Apr 6, 20262,813.252,881.102,721.852,848.252,848.253.69%686
Apr 2, 20262,870.002,870.002,604.402,746.852,746.853.38%247
Apr 1, 20262,551.002,728.002,551.002,657.052,657.057.80%289
Mar 30, 20262,533.152,607.752,456.052,464.702,464.70-5.49%1,541
Mar 27, 20262,700.002,729.402,570.502,607.752,607.75-4.46%1,287
Mar 25, 20262,650.002,834.902,650.002,729.402,729.40-0.61%423
Mar 24, 20262,667.302,766.002,605.152,746.202,746.204.55%397
Mar 23, 20262,710.002,735.002,620.002,626.752,626.75-4.32%587
Mar 20, 20262,761.902,816.002,726.002,745.252,745.250.57%279
Mar 19, 20262,750.002,807.052,725.002,729.702,729.70-2.34%604
Mar 18, 20262,781.302,849.952,758.952,795.002,795.002.62%224
Mar 17, 20262,699.102,772.452,685.752,723.552,723.55-0.30%339
Mar 16, 20262,693.902,746.002,620.002,731.852,731.851.41%541
Mar 13, 20262,809.002,809.002,670.002,693.802,693.80-4.10%515
Mar 12, 20262,800.002,861.402,748.802,808.902,808.90-0.11%159
Mar 11, 20262,800.002,895.002,800.002,812.002,812.00-2.00%275
Mar 10, 20262,853.002,913.002,837.652,869.352,869.350.94%578
Mar 9, 20262,905.002,905.002,781.752,842.602,842.60-3.07%1,286
Mar 6, 20262,869.002,976.002,869.002,932.602,932.602.34%139
Mar 5, 20262,802.502,916.002,794.702,865.602,865.603.26%240
Mar 4, 20262,843.952,868.952,754.052,775.002,775.00-2.43%267
Mar 2, 20262,725.052,849.002,725.052,844.002,844.00-0.07%105
Feb 27, 20262,830.002,857.802,812.702,846.002,846.000.34%136
Feb 26, 20262,854.002,882.702,801.252,836.252,836.25-0.03%449
Feb 25, 20262,880.002,936.802,805.052,837.202,837.20-0.17%402
Feb 24, 20262,961.202,962.452,820.002,842.152,842.15-3.95%625
Feb 23, 20262,962.902,979.252,943.652,959.102,959.10-0.13%44
Feb 20, 20262,950.052,986.702,915.002,962.852,962.85-1.04%445
Feb 19, 20263,077.003,077.002,990.002,994.052,994.05-2.85%107
Feb 18, 20263,089.403,109.003,079.603,081.803,081.80-0.65%46
Feb 17, 20263,085.003,150.003,082.203,102.003,102.001.70%55
Feb 16, 20263,087.003,100.003,040.003,050.003,050.00-2.31%26
Feb 13, 20263,232.603,299.303,122.103,122.203,122.20-4.23%100
Feb 12, 20263,270.603,307.703,235.053,260.003,260.00-0.32%35
Feb 11, 20263,223.603,280.003,151.953,270.503,270.500.75%66
Feb 10, 20263,301.903,301.903,194.103,246.053,246.05-0.74%137
Feb 9, 20263,136.003,305.003,136.003,270.203,270.205.83%248
Feb 6, 20263,100.603,106.703,090.003,090.003,090.00-0.67%24
Feb 5, 20263,180.603,180.603,071.003,110.803,110.80-3.77%223
Feb 4, 20263,115.303,245.603,115.303,232.653,232.653.18%87