Kirloskar Industries Limited (NSE:KIRLOSIND)
India · Delayed Price · Currency is INR 2,982.30
-175.70 (-5.56%)
At close: Feb 1, 2026
Kirloskar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3,145.00 | 3,210.00 | 3,106.50 | 3,158.00 | 3,158.00 | -1.08% | 6,216 |
| Jan 29, 2026 | 3,183.10 | 3,210.00 | 3,087.60 | 3,192.50 | 3,192.50 | 0.30% | 3,334 |
| Jan 28, 2026 | 3,180.00 | 3,232.00 | 3,130.40 | 3,183.10 | 3,183.10 | -0.27% | 3,687 |
| Jan 27, 2026 | 3,112.10 | 3,210.00 | 3,064.00 | 3,191.60 | 3,191.60 | 2.04% | 7,983 |
| Jan 23, 2026 | 3,004.90 | 3,175.00 | 2,952.10 | 3,127.80 | 3,127.80 | 3.57% | 12,838 |
| Jan 22, 2026 | 2,828.00 | 3,039.40 | 2,828.00 | 3,020.00 | 3,020.00 | 6.81% | 10,616 |
| Jan 21, 2026 | 2,871.00 | 2,912.80 | 2,786.90 | 2,827.50 | 2,827.50 | -2.64% | 7,133 |
| Jan 20, 2026 | 3,017.60 | 3,017.60 | 2,877.30 | 2,904.30 | 2,904.30 | -3.47% | 4,902 |
| Jan 19, 2026 | 3,029.90 | 3,037.80 | 2,966.50 | 3,008.60 | 3,008.60 | -0.71% | 2,673 |
| Jan 16, 2026 | 3,014.00 | 3,045.90 | 2,990.60 | 3,030.00 | 3,030.00 | 1.05% | 2,372 |
| Jan 14, 2026 | 3,057.60 | 3,065.20 | 2,985.00 | 2,998.60 | 2,998.60 | -2.30% | 3,298 |
| Jan 13, 2026 | 3,021.00 | 3,100.00 | 3,021.00 | 3,069.10 | 3,069.10 | 1.48% | 1,928 |
| Jan 12, 2026 | 3,010.00 | 3,115.00 | 2,950.00 | 3,024.20 | 3,024.20 | 0.45% | 5,770 |
| Jan 9, 2026 | 3,075.40 | 3,137.00 | 3,004.00 | 3,010.80 | 3,010.80 | -3.44% | 4,357 |
| Jan 8, 2026 | 3,180.80 | 3,180.80 | 3,100.10 | 3,118.20 | 3,118.20 | -2.44% | 3,168 |
| Jan 7, 2026 | 3,191.50 | 3,209.00 | 3,175.00 | 3,196.10 | 3,196.10 | 0.14% | 1,926 |
| Jan 6, 2026 | 3,208.00 | 3,208.00 | 3,153.00 | 3,191.50 | 3,191.50 | -0.37% | 2,846 |
| Jan 5, 2026 | 3,243.00 | 3,251.00 | 3,192.90 | 3,203.30 | 3,203.30 | -1.22% | 2,943 |
| Jan 2, 2026 | 3,174.50 | 3,269.00 | 3,100.00 | 3,243.00 | 3,243.00 | 2.52% | 4,350 |
| Jan 1, 2026 | 3,183.40 | 3,209.30 | 3,137.90 | 3,163.40 | 3,163.40 | -0.41% | 2,514 |
| Dec 31, 2025 | 3,134.50 | 3,208.50 | 3,132.00 | 3,176.30 | 3,176.30 | 1.01% | 2,667 |
| Dec 30, 2025 | 3,189.30 | 3,189.40 | 3,120.00 | 3,144.40 | 3,144.40 | -1.41% | 3,026 |
| Dec 29, 2025 | 3,299.80 | 3,299.80 | 3,171.10 | 3,189.30 | 3,189.30 | -2.39% | 5,108 |
| Dec 26, 2025 | 3,240.20 | 3,304.60 | 3,240.20 | 3,267.50 | 3,267.50 | 0.05% | 1,866 |
| Dec 24, 2025 | 3,263.20 | 3,312.40 | 3,250.20 | 3,265.80 | 3,265.80 | -0.42% | 3,410 |
| Dec 23, 2025 | 3,250.00 | 3,298.90 | 3,241.00 | 3,279.60 | 3,279.60 | 1.00% | 6,548 |
| Dec 22, 2025 | 3,265.00 | 3,299.40 | 3,232.00 | 3,247.20 | 3,247.20 | -1.05% | 4,900 |
| Dec 19, 2025 | 3,263.50 | 3,293.00 | 3,249.10 | 3,281.60 | 3,281.60 | 0.66% | 2,084 |
| Dec 18, 2025 | 3,300.30 | 3,320.20 | 3,235.50 | 3,260.20 | 3,260.20 | -1.22% | 4,085 |
| Dec 17, 2025 | 3,360.10 | 3,380.70 | 3,280.00 | 3,300.30 | 3,300.30 | -2.20% | 4,908 |
| Dec 16, 2025 | 3,310.10 | 3,399.00 | 3,310.10 | 3,374.60 | 3,374.60 | 1.13% | 3,118 |
| Dec 15, 2025 | 3,323.20 | 3,400.00 | 3,260.40 | 3,337.00 | 3,337.00 | 0.85% | 3,736 |
| Dec 12, 2025 | 3,343.20 | 3,377.60 | 3,270.00 | 3,308.90 | 3,308.90 | -1.27% | 3,306 |
| Dec 11, 2025 | 3,283.80 | 3,360.00 | 3,254.00 | 3,351.60 | 3,351.60 | 1.55% | 1,818 |
| Dec 10, 2025 | 3,279.50 | 3,325.00 | 3,279.50 | 3,300.30 | 3,300.30 | 0.63% | 1,881 |
| Dec 9, 2025 | 3,222.00 | 3,299.00 | 3,165.10 | 3,279.50 | 3,279.50 | 2.08% | 5,232 |
| Dec 8, 2025 | 3,264.10 | 3,281.30 | 3,182.10 | 3,212.80 | 3,212.80 | -1.09% | 6,772 |
| Dec 5, 2025 | 3,347.10 | 3,347.10 | 3,230.50 | 3,248.20 | 3,248.20 | -1.99% | 6,627 |
| Dec 4, 2025 | 3,388.00 | 3,388.00 | 3,305.00 | 3,314.00 | 3,314.00 | -1.60% | 3,040 |
| Dec 3, 2025 | 3,421.60 | 3,421.60 | 3,345.00 | 3,367.80 | 3,367.80 | -0.98% | 2,841 |
| Dec 2, 2025 | 3,439.10 | 3,474.90 | 3,381.60 | 3,401.20 | 3,401.20 | -1.53% | 2,617 |
| Dec 1, 2025 | 3,501.00 | 3,523.40 | 3,448.00 | 3,454.20 | 3,454.20 | -1.53% | 2,988 |
| Nov 28, 2025 | 3,565.10 | 3,570.00 | 3,502.00 | 3,508.00 | 3,508.00 | -1.01% | 2,120 |
| Nov 27, 2025 | 3,529.40 | 3,575.00 | 3,525.20 | 3,543.80 | 3,543.80 | 0.51% | 2,430 |
| Nov 26, 2025 | 3,492.00 | 3,630.70 | 3,492.00 | 3,525.90 | 3,525.90 | 0.31% | 3,340 |
| Nov 25, 2025 | 3,500.00 | 3,538.70 | 3,483.20 | 3,515.10 | 3,515.10 | 0.15% | 1,684 |
| Nov 24, 2025 | 3,607.00 | 3,613.50 | 3,472.30 | 3,509.70 | 3,509.70 | -2.69% | 5,505 |
| Nov 21, 2025 | 3,699.00 | 3,702.10 | 3,585.00 | 3,606.60 | 3,606.60 | -2.07% | 4,006 |
| Nov 20, 2025 | 3,730.00 | 3,758.60 | 3,649.90 | 3,682.90 | 3,682.90 | -1.36% | 3,274 |
| Nov 19, 2025 | 3,665.00 | 3,773.30 | 3,612.70 | 3,733.70 | 3,733.70 | 1.94% | 3,091 |