Kirloskar Industries Limited (BOM:500243)
India · Delayed Price · Currency is INR 3,871.40
+50.75 (1.33%)
At close: Jul 20, 2026
BOM:500243 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3,804.90 | 3,872.00 | 3,797.00 | 3,871.40 | 3,871.40 | 1.33% | 378 |
| Jul 17, 2026 | 3,905.00 | 3,905.00 | 3,800.00 | 3,820.65 | 3,820.65 | -2.78% | 406 |
| Jul 16, 2026 | 3,930.00 | 3,955.00 | 3,906.35 | 3,929.75 | 3,929.75 | -0.30% | 296 |
| Jul 15, 2026 | 3,957.15 | 4,035.00 | 3,930.00 | 3,941.60 | 3,941.60 | 0.01% | 555 |
| Jul 14, 2026 | 4,110.00 | 4,110.00 | 3,905.85 | 3,941.05 | 3,941.05 | -3.42% | 1,527 |
| Jul 13, 2026 | 4,135.00 | 4,136.80 | 4,041.10 | 4,080.80 | 4,080.80 | -1.27% | 413 |
| Jul 10, 2026 | 4,151.00 | 4,221.00 | 4,130.00 | 4,133.50 | 4,133.50 | -0.42% | 598 |
| Jul 9, 2026 | 4,040.00 | 4,221.00 | 4,040.00 | 4,151.10 | 4,151.10 | 3.54% | 2,499 |
| Jul 8, 2026 | 3,989.95 | 4,047.50 | 3,937.50 | 4,009.30 | 4,009.30 | -0.32% | 572 |
| Jul 7, 2026 | 3,812.05 | 4,048.55 | 3,812.05 | 4,022.00 | 4,022.00 | -1.29% | 181 |
| Jul 6, 2026 | 4,077.25 | 4,204.80 | 4,033.25 | 4,074.45 | 4,074.45 | -1.18% | 2,918 |
| Jul 3, 2026 | 4,022.85 | 4,142.95 | 3,958.00 | 4,123.25 | 4,123.25 | 0.45% | 3,501 |
| Jul 2, 2026 | 4,048.00 | 4,120.00 | 3,982.30 | 4,104.90 | 4,104.90 | 3.85% | 1,260 |
| Jul 1, 2026 | 3,923.80 | 4,051.55 | 3,916.50 | 3,952.90 | 3,952.90 | 1.17% | 1,108 |
| Jun 30, 2026 | 4,005.00 | 4,005.00 | 3,888.05 | 3,907.30 | 3,907.30 | -2.46% | 948 |
| Jun 29, 2026 | 3,923.00 | 4,075.00 | 3,844.95 | 4,005.90 | 4,005.90 | 1.92% | 1,101 |
| Jun 25, 2026 | 4,148.60 | 4,169.30 | 3,903.05 | 3,930.45 | 3,930.45 | -4.04% | 1,350 |
| Jun 24, 2026 | 4,120.05 | 4,163.75 | 4,021.15 | 4,095.75 | 4,095.75 | -1.41% | 3,057 |
| Jun 23, 2026 | 4,390.00 | 4,572.75 | 4,089.15 | 4,154.35 | 4,154.35 | -3.54% | 11,459 |
| Jun 22, 2026 | 3,804.70 | 4,497.95 | 3,749.80 | 4,307.00 | 4,307.00 | 14.91% | 22,736 |
| Jun 19, 2026 | 3,815.85 | 3,944.00 | 3,728.35 | 3,748.30 | 3,748.30 | -1.77% | 5,101 |
| Jun 18, 2026 | 3,699.95 | 3,871.60 | 3,668.60 | 3,815.85 | 3,815.85 | 4.91% | 8,780 |
| Jun 17, 2026 | 3,299.00 | 3,722.80 | 3,299.00 | 3,637.35 | 3,637.35 | 11.93% | 11,056 |
| Jun 16, 2026 | 3,209.20 | 3,250.00 | 3,164.80 | 3,249.75 | 3,249.75 | 1.01% | 225 |
| Jun 15, 2026 | 3,215.00 | 3,252.05 | 3,186.00 | 3,217.30 | 3,217.30 | 2.54% | 271 |
| Jun 12, 2026 | 3,062.80 | 3,150.00 | 3,062.80 | 3,137.75 | 3,137.75 | 2.64% | 144 |
| Jun 11, 2026 | 3,082.70 | 3,093.40 | 3,050.00 | 3,057.00 | 3,057.00 | -1.29% | 100 |
| Jun 10, 2026 | 3,173.60 | 3,173.60 | 3,079.80 | 3,096.80 | 3,096.80 | -2.24% | 277 |
| Jun 9, 2026 | 3,100.95 | 3,171.35 | 3,100.95 | 3,167.90 | 3,167.90 | 1.57% | 149 |
| Jun 8, 2026 | 3,216.00 | 3,216.00 | 3,109.00 | 3,119.05 | 3,119.05 | -2.44% | 137 |
| Jun 5, 2026 | 3,153.50 | 3,230.00 | 3,120.00 | 3,197.15 | 3,197.15 | 2.30% | 904 |
| Jun 4, 2026 | 3,215.00 | 3,215.00 | 3,118.20 | 3,125.25 | 3,125.25 | 0.21% | 509 |
| 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 |