Kirloskar Industries Limited (NSE:KIRLOSIND)
India · Delayed Price · Currency is INR 4,244.90
+0.70 (0.02%)
Aug 4, 2025, 3:30 PM IST
Kirloskar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4,308.80 | 4,323.90 | 4,211.80 | 4,244.20 | 4,244.20 | -1.50% | 3,115 |
| Jul 31, 2025 | 4,130.00 | 4,387.30 | 4,130.00 | 4,308.80 | 4,308.80 | 1.76% | 10,303 |
| Jul 30, 2025 | 4,323.90 | 4,450.00 | 4,212.00 | 4,234.30 | 4,234.30 | -1.75% | 6,251 |
| Jul 29, 2025 | 4,260.50 | 4,334.90 | 4,190.00 | 4,309.90 | 4,309.90 | 2.60% | 6,602 |
| Jul 28, 2025 | 4,200.00 | 4,280.10 | 4,107.10 | 4,200.80 | 4,200.80 | -0.92% | 8,083 |
| Jul 25, 2025 | 4,370.70 | 4,390.30 | 4,211.10 | 4,239.70 | 4,239.70 | -3.48% | 9,402 |
| Jul 24, 2025 | 4,436.50 | 4,474.70 | 4,370.00 | 4,392.60 | 4,392.60 | -1.65% | 5,271 |
| Jul 23, 2025 | 4,525.00 | 4,540.00 | 4,435.20 | 4,466.50 | 4,466.50 | -1.08% | 10,193 |
| Jul 22, 2025 | 4,572.80 | 4,630.90 | 4,471.10 | 4,515.10 | 4,515.10 | -1.26% | 10,351 |
| Jul 21, 2025 | 4,469.00 | 4,726.00 | 4,364.20 | 4,572.80 | 4,572.80 | 3.07% | 19,019 |
| Jul 18, 2025 | 4,553.50 | 4,565.00 | 4,408.10 | 4,436.80 | 4,436.80 | -2.28% | 11,199 |
| Jul 17, 2025 | 4,496.20 | 4,575.00 | 4,460.90 | 4,540.10 | 4,540.10 | 0.98% | 17,427 |
| Jul 16, 2025 | 4,447.50 | 4,599.10 | 4,425.90 | 4,496.10 | 4,496.10 | 2.10% | 45,523 |
| Jul 15, 2025 | 4,149.00 | 4,446.00 | 4,102.30 | 4,403.80 | 4,403.80 | 7.99% | 66,390 |
| Jul 14, 2025 | 4,120.00 | 4,152.00 | 4,050.00 | 4,077.80 | 4,077.80 | -1.26% | 5,412 |
| Jul 11, 2025 | 4,181.20 | 4,249.80 | 4,111.60 | 4,129.90 | 4,129.90 | -1.29% | 9,592 |
| Jul 10, 2025 | 4,228.90 | 4,273.50 | 4,141.10 | 4,184.00 | 4,184.00 | -0.48% | 6,217 |
| Jul 9, 2025 | 4,220.00 | 4,304.70 | 4,120.10 | 4,204.10 | 4,204.10 | 0.02% | 10,600 |
| Jul 8, 2025 | 4,222.00 | 4,266.90 | 4,161.00 | 4,203.30 | 4,203.30 | -0.41% | 7,658 |
| Jul 7, 2025 | 4,248.00 | 4,344.00 | 4,205.00 | 4,220.70 | 4,220.70 | -0.64% | 12,513 |
| Jul 4, 2025 | 4,170.00 | 4,313.80 | 4,122.20 | 4,247.90 | 4,247.90 | 2.78% | 25,072 |
| Jul 3, 2025 | 4,124.00 | 4,220.90 | 4,065.00 | 4,132.90 | 4,132.90 | 0.93% | 19,606 |
| Jul 2, 2025 | 4,285.00 | 4,347.00 | 4,068.00 | 4,094.80 | 4,094.80 | -4.28% | 19,422 |
| Jul 1, 2025 | 4,250.00 | 4,370.90 | 4,181.10 | 4,278.00 | 4,278.00 | -0.20% | 22,385 |
| Jun 30, 2025 | 4,278.90 | 4,379.20 | 4,227.10 | 4,286.60 | 4,286.60 | 2.14% | 41,425 |
| Jun 27, 2025 | 3,900.00 | 4,387.10 | 3,900.00 | 4,196.70 | 4,196.70 | 7.60% | 104,649 |
| Jun 26, 2025 | 3,924.00 | 3,941.00 | 3,809.20 | 3,900.20 | 3,900.20 | -0.25% | 19,118 |
| Jun 25, 2025 | 3,539.00 | 3,948.00 | 3,534.20 | 3,909.80 | 3,909.80 | 10.94% | 42,251 |
| Jun 24, 2025 | 3,540.00 | 3,630.20 | 3,490.00 | 3,524.20 | 3,524.20 | 0.80% | 7,363 |
| Jun 23, 2025 | 3,530.10 | 3,570.50 | 3,488.00 | 3,496.40 | 3,496.40 | -1.42% | 9,447 |
| Jun 20, 2025 | 3,528.00 | 3,650.00 | 3,520.10 | 3,546.90 | 3,546.90 | 0.46% | 10,295 |
| Jun 19, 2025 | 3,669.20 | 3,689.00 | 3,520.00 | 3,530.70 | 3,530.70 | -3.16% | 7,927 |
| Jun 18, 2025 | 3,710.10 | 3,736.40 | 3,625.20 | 3,645.90 | 3,645.90 | -1.93% | 4,032 |
| Jun 17, 2025 | 3,735.30 | 3,778.50 | 3,697.20 | 3,717.80 | 3,717.80 | -0.21% | 14,167 |
| Jun 16, 2025 | 3,725.80 | 3,742.00 | 3,653.80 | 3,725.60 | 3,725.60 | 0.56% | 4,055 |
| Jun 13, 2025 | 3,671.10 | 3,765.90 | 3,630.10 | 3,704.90 | 3,704.90 | -0.59% | 9,476 |
| Jun 12, 2025 | 3,851.00 | 3,870.90 | 3,711.00 | 3,727.00 | 3,727.00 | -3.77% | 9,508 |
| Jun 11, 2025 | 3,907.30 | 3,920.10 | 3,855.00 | 3,873.00 | 3,873.00 | 0.12% | 6,914 |
| Jun 10, 2025 | 3,842.00 | 3,891.70 | 3,823.10 | 3,868.50 | 3,868.50 | 0.78% | 4,354 |
| Jun 9, 2025 | 3,887.70 | 3,908.90 | 3,820.00 | 3,838.50 | 3,838.50 | -0.61% | 6,228 |
| Jun 6, 2025 | 3,835.50 | 3,924.00 | 3,794.60 | 3,861.90 | 3,861.90 | 1.19% | 12,581 |
| Jun 5, 2025 | 3,848.70 | 3,886.90 | 3,810.00 | 3,816.50 | 3,816.50 | -0.18% | 5,820 |
| Jun 4, 2025 | 3,859.30 | 3,894.90 | 3,805.10 | 3,823.20 | 3,823.20 | -0.05% | 7,875 |
| Jun 3, 2025 | 3,828.30 | 3,900.00 | 3,775.30 | 3,825.20 | 3,825.20 | -0.08% | 15,003 |
| Jun 2, 2025 | 3,748.00 | 3,944.90 | 3,714.10 | 3,828.20 | 3,828.20 | 2.88% | 32,684 |
| May 30, 2025 | 3,680.00 | 3,762.40 | 3,676.70 | 3,721.00 | 3,721.00 | 0.47% | 14,398 |
| May 29, 2025 | 3,772.00 | 3,794.90 | 3,679.40 | 3,703.60 | 3,703.60 | -1.03% | 12,603 |
| May 28, 2025 | 3,511.10 | 3,797.00 | 3,511.10 | 3,742.10 | 3,742.10 | 6.12% | 38,244 |
| May 27, 2025 | 3,579.00 | 3,594.00 | 3,510.00 | 3,526.40 | 3,526.40 | -0.98% | 6,127 |
| May 26, 2025 | 3,600.40 | 3,642.40 | 3,537.10 | 3,561.40 | 3,561.40 | -0.54% | 15,724 |