Skip to main content
logo
Kirloskar Industries Limited (NSE:KIRLOSIND)
India flag India · Delayed Price · Currency is INR
2,763.10
+88.20 (3.30%)
Apr 2, 2026, 3:30 PM IST

Kirloskar Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262,620.002,825.002,601.102,763.102,763.103.30%11,868
Apr 1, 20262,501.002,774.002,501.002,674.902,674.908.19%5,613
Mar 30, 20262,601.302,602.102,463.002,472.402,472.40-4.96%8,781
Mar 27, 20262,729.102,730.702,580.002,601.302,601.30-4.68%9,057
Mar 25, 20262,750.002,825.002,701.002,729.102,729.10-0.41%13,355
Mar 24, 20262,631.502,790.002,618.002,740.302,740.304.13%15,185
Mar 23, 20262,725.002,725.002,619.202,631.502,631.50-3.81%11,305
Mar 20, 20262,733.402,811.002,720.002,735.802,735.800.09%6,577
Mar 19, 20262,725.002,822.402,700.002,733.402,733.40-2.68%5,622
Mar 18, 20262,742.202,840.002,726.302,808.602,808.602.42%9,422
Mar 17, 20262,721.602,782.702,721.002,742.202,742.200.40%3,532
Mar 16, 20262,705.402,750.002,647.102,731.402,731.401.47%6,987
Mar 13, 20262,799.102,806.202,660.102,691.902,691.90-4.25%13,992
Mar 12, 20262,805.002,848.002,756.002,811.402,811.40-0.26%3,718
Mar 11, 20262,844.202,900.002,805.002,818.802,818.80-1.39%4,290
Mar 10, 20262,851.902,909.902,824.902,858.502,858.501.30%5,427
Mar 9, 20262,924.402,924.402,781.002,821.802,821.80-3.99%4,723
Mar 6, 20262,886.702,983.802,858.002,939.002,939.001.30%6,805
Mar 5, 20262,808.002,959.802,783.802,901.202,901.204.27%4,639
Mar 4, 20262,750.102,826.302,750.102,782.502,782.50-1.67%5,721
Mar 2, 20262,739.102,856.602,739.102,829.702,829.70-0.17%5,753
Feb 27, 20262,820.002,869.002,807.202,834.602,834.600.51%2,735
Feb 26, 20262,838.802,874.502,801.002,820.102,820.10-0.42%6,915
Feb 25, 20262,888.102,938.102,800.002,832.002,832.00-0.66%8,313
Feb 24, 20262,968.702,990.002,819.902,850.902,850.90-3.97%9,495
Feb 23, 20262,974.802,996.702,934.102,968.702,968.70-0.11%3,337
Feb 20, 20263,000.103,038.302,923.202,971.902,971.90-0.95%3,189
Feb 19, 20263,110.003,110.002,985.003,000.303,000.30-3.03%2,983
Feb 18, 20263,089.403,130.703,070.003,094.103,094.10-0.10%2,311
Feb 17, 20263,055.003,147.603,055.003,097.203,097.201.37%2,510
Feb 16, 20263,141.303,151.303,045.003,055.403,055.40-2.73%2,334
Feb 13, 20263,270.003,270.003,102.503,141.303,141.30-4.07%12,246
Feb 12, 20263,279.603,285.003,238.803,274.603,274.60-0.25%1,994
Feb 11, 20263,266.903,285.003,200.203,282.903,282.901.26%3,297
Feb 10, 20263,268.403,310.503,202.603,242.003,242.00-0.81%2,229
Feb 9, 20263,105.303,282.903,105.303,268.403,268.405.29%3,915
Feb 6, 20263,125.003,135.003,067.203,104.203,104.20-0.84%872
Feb 5, 20263,194.103,200.903,110.003,130.403,130.40-2.00%1,036
Feb 4, 20263,120.003,210.003,105.103,194.203,194.202.06%3,345
Feb 3, 20263,098.003,155.003,040.003,129.803,129.804.40%3,386
Feb 2, 20262,982.003,037.402,935.002,997.802,997.800.52%2,446
Feb 1, 20263,132.303,152.002,926.002,982.302,982.30-5.56%2,939
Jan 30, 20263,145.003,210.003,106.503,158.003,158.00-1.08%6,216
Jan 29, 20263,183.103,210.003,087.603,192.503,192.500.30%3,334
Jan 28, 20263,180.003,232.003,130.403,183.103,183.10-0.27%3,687
Jan 27, 20263,112.103,210.003,064.003,191.603,191.602.04%7,983
Jan 23, 20263,004.903,175.002,952.103,127.803,127.803.57%12,838
Jan 22, 20262,828.003,039.402,828.003,020.003,020.006.81%10,616
Jan 21, 20262,871.002,912.802,786.902,827.502,827.50-2.64%7,133
Jan 20, 20263,017.603,017.602,877.302,904.302,904.30-3.47%4,902