Kirloskar Industries Limited (NSE:KIRLOSIND)
India · Delayed Price · Currency is INR 4,082.80
+8.30 (0.20%)
Sep 18, 2025, 3:30 PM IST
Kirloskar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 4,095.00 | 4,145.60 | 4,074.50 | 4,110.00 | 4,110.00 | 0.87% | 11,934 |
| Sep 17, 2025 | 3,987.00 | 4,141.00 | 3,957.20 | 4,074.50 | 4,074.50 | 2.92% | 11,957 |
| Sep 16, 2025 | 3,867.20 | 4,000.00 | 3,864.00 | 3,958.90 | 3,958.90 | 2.28% | 8,089 |
| Sep 15, 2025 | 3,974.00 | 3,974.00 | 3,845.40 | 3,870.80 | 3,870.80 | -0.90% | 6,843 |
| Sep 12, 2025 | 3,838.40 | 3,933.00 | 3,790.30 | 3,906.00 | 3,906.00 | 2.78% | 9,998 |
| Sep 11, 2025 | 3,760.00 | 3,870.00 | 3,720.00 | 3,800.40 | 3,800.40 | 1.33% | 9,249 |
| Sep 10, 2025 | 3,708.30 | 3,799.00 | 3,708.30 | 3,750.70 | 3,750.70 | 1.14% | 5,825 |
| Sep 9, 2025 | 3,690.00 | 3,799.00 | 3,684.10 | 3,708.30 | 3,708.30 | 0.08% | 4,491 |
| Sep 8, 2025 | 3,741.00 | 3,799.20 | 3,692.90 | 3,705.40 | 3,705.40 | -0.91% | 4,725 |
| Sep 5, 2025 | 3,809.40 | 3,812.40 | 3,731.10 | 3,739.30 | 3,739.30 | -1.54% | 2,433 |
| Sep 4, 2025 | 3,925.50 | 3,925.50 | 3,761.00 | 3,797.60 | 3,797.60 | -1.29% | 3,928 |
| Sep 3, 2025 | 3,801.30 | 3,871.30 | 3,771.10 | 3,847.40 | 3,847.40 | 1.62% | 4,224 |
| Sep 2, 2025 | 3,755.10 | 3,835.00 | 3,738.90 | 3,786.20 | 3,786.20 | 0.83% | 3,603 |
| Sep 1, 2025 | 3,675.00 | 3,789.00 | 3,675.00 | 3,755.10 | 3,755.10 | 1.84% | 5,746 |
| Aug 29, 2025 | 3,725.00 | 3,830.00 | 3,655.10 | 3,687.10 | 3,687.10 | -2.21% | 9,692 |
| Aug 28, 2025 | 3,723.10 | 3,828.00 | 3,701.00 | 3,770.50 | 3,770.50 | 0.76% | 5,993 |
| Aug 26, 2025 | 3,799.80 | 3,801.80 | 3,715.20 | 3,741.90 | 3,741.90 | -1.43% | 6,694 |
| Aug 25, 2025 | 3,840.00 | 3,914.00 | 3,780.00 | 3,796.00 | 3,796.00 | -1.25% | 8,385 |
| Aug 22, 2025 | 3,876.40 | 3,972.60 | 3,830.10 | 3,844.00 | 3,844.00 | -0.84% | 6,834 |
| Aug 21, 2025 | 3,860.00 | 3,923.30 | 3,860.00 | 3,876.40 | 3,876.40 | 0.46% | 3,398 |
| Aug 20, 2025 | 3,889.80 | 3,920.00 | 3,851.70 | 3,858.60 | 3,858.60 | -0.80% | 5,061 |
| Aug 19, 2025 | 3,873.40 | 3,974.00 | 3,864.30 | 3,889.80 | 3,889.80 | 0.55% | 6,967 |
| Aug 18, 2025 | 3,829.90 | 3,999.80 | 3,829.90 | 3,868.60 | 3,868.60 | 1.37% | 10,018 |
| Aug 14, 2025 | 3,947.00 | 3,959.90 | 3,801.00 | 3,816.50 | 3,816.50 | -2.88% | 6,845 |
| Aug 13, 2025 | 3,976.70 | 4,060.00 | 3,895.00 | 3,929.70 | 3,929.70 | -1.18% | 12,138 |
| Aug 12, 2025 | 4,150.60 | 4,205.00 | 3,866.00 | 3,976.70 | 3,976.70 | -4.08% | 39,302 |
| Aug 11, 2025 | 4,156.00 | 4,179.00 | 4,115.30 | 4,145.90 | 4,145.90 | -0.04% | 3,221 |
| Aug 8, 2025 | 4,188.40 | 4,210.00 | 4,120.00 | 4,147.70 | 4,147.70 | -0.31% | 2,970 |
| Aug 7, 2025 | 4,120.00 | 4,249.90 | 4,119.10 | 4,160.40 | 4,160.40 | -0.36% | 8,310 |
| Aug 6, 2025 | 4,219.30 | 4,375.90 | 4,151.50 | 4,175.50 | 4,175.50 | -0.55% | 10,370 |
| Aug 5, 2025 | 4,294.00 | 4,329.60 | 4,187.40 | 4,198.60 | 4,185.60 | -1.09% | 3,200 |
| Aug 4, 2025 | 4,211.00 | 4,324.70 | 4,203.10 | 4,244.90 | 4,231.76 | 0.02% | 4,420 |
| Aug 1, 2025 | 4,308.80 | 4,323.90 | 4,211.80 | 4,244.20 | 4,231.06 | -1.50% | 3,115 |
| Jul 31, 2025 | 4,130.00 | 4,387.30 | 4,130.00 | 4,308.80 | 4,295.46 | 1.76% | 10,303 |
| Jul 30, 2025 | 4,323.90 | 4,450.00 | 4,212.00 | 4,234.30 | 4,221.19 | -1.75% | 6,251 |
| Jul 29, 2025 | 4,260.50 | 4,334.90 | 4,190.00 | 4,309.90 | 4,296.56 | 2.60% | 6,602 |
| Jul 28, 2025 | 4,200.00 | 4,280.10 | 4,107.10 | 4,200.80 | 4,187.79 | -0.92% | 8,083 |
| Jul 25, 2025 | 4,370.70 | 4,390.30 | 4,211.10 | 4,239.70 | 4,226.57 | -3.48% | 9,402 |
| Jul 24, 2025 | 4,436.50 | 4,474.70 | 4,370.00 | 4,392.60 | 4,379.00 | -1.65% | 5,271 |
| Jul 23, 2025 | 4,525.00 | 4,540.00 | 4,435.20 | 4,466.50 | 4,452.67 | -1.08% | 10,193 |
| Jul 22, 2025 | 4,572.80 | 4,630.90 | 4,471.10 | 4,515.10 | 4,501.12 | -1.26% | 10,351 |
| Jul 21, 2025 | 4,469.00 | 4,726.00 | 4,364.20 | 4,572.80 | 4,558.64 | 3.07% | 19,019 |
| Jul 18, 2025 | 4,553.50 | 4,565.00 | 4,408.10 | 4,436.80 | 4,423.06 | -2.28% | 11,199 |
| Jul 17, 2025 | 4,496.20 | 4,575.00 | 4,460.90 | 4,540.10 | 4,526.04 | 0.98% | 17,427 |
| Jul 16, 2025 | 4,447.50 | 4,599.10 | 4,425.90 | 4,496.10 | 4,482.18 | 2.10% | 45,523 |
| Jul 15, 2025 | 4,149.00 | 4,446.00 | 4,102.30 | 4,403.80 | 4,390.16 | 7.99% | 66,390 |
| Jul 14, 2025 | 4,120.00 | 4,152.00 | 4,050.00 | 4,077.80 | 4,065.17 | -1.26% | 5,412 |
| Jul 11, 2025 | 4,181.20 | 4,249.80 | 4,111.60 | 4,129.90 | 4,117.11 | -1.29% | 9,592 |
| Jul 10, 2025 | 4,228.90 | 4,273.50 | 4,141.10 | 4,184.00 | 4,171.05 | -0.48% | 6,217 |
| Jul 9, 2025 | 4,220.00 | 4,304.70 | 4,120.10 | 4,204.10 | 4,191.08 | 0.02% | 10,600 |