Kirloskar Industries Limited (NSE:KIRLOSIND)
India · Delayed Price · Currency is INR 2,685.00
-6.90 (-0.26%)
Mar 16, 2026, 11:57 AM IST
Kirloskar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 2,799.10 | 2,806.20 | 2,660.10 | 2,691.90 | 2,691.90 | -4.25% | 13,992 |
| Mar 12, 2026 | 2,805.00 | 2,848.00 | 2,756.00 | 2,811.40 | 2,811.40 | -0.26% | 3,718 |
| Mar 11, 2026 | 2,844.20 | 2,900.00 | 2,805.00 | 2,818.80 | 2,818.80 | -1.39% | 4,290 |
| Mar 10, 2026 | 2,851.90 | 2,909.90 | 2,824.90 | 2,858.50 | 2,858.50 | 1.30% | 5,427 |
| Mar 9, 2026 | 2,924.40 | 2,924.40 | 2,781.00 | 2,821.80 | 2,821.80 | -3.99% | 4,723 |
| Mar 6, 2026 | 2,886.70 | 2,983.80 | 2,858.00 | 2,939.00 | 2,939.00 | 1.30% | 6,805 |
| Mar 5, 2026 | 2,808.00 | 2,959.80 | 2,783.80 | 2,901.20 | 2,901.20 | 4.27% | 4,639 |
| Mar 4, 2026 | 2,750.10 | 2,826.30 | 2,750.10 | 2,782.50 | 2,782.50 | -1.67% | 5,721 |
| Mar 2, 2026 | 2,739.10 | 2,856.60 | 2,739.10 | 2,829.70 | 2,829.70 | -0.17% | 5,753 |
| Feb 27, 2026 | 2,820.00 | 2,869.00 | 2,807.20 | 2,834.60 | 2,834.60 | 0.51% | 2,735 |
| Feb 26, 2026 | 2,838.80 | 2,874.50 | 2,801.00 | 2,820.10 | 2,820.10 | -0.42% | 6,915 |
| Feb 25, 2026 | 2,888.10 | 2,938.10 | 2,800.00 | 2,832.00 | 2,832.00 | -0.66% | 8,313 |
| Feb 24, 2026 | 2,968.70 | 2,990.00 | 2,819.90 | 2,850.90 | 2,850.90 | -3.97% | 9,495 |
| Feb 23, 2026 | 2,974.80 | 2,996.70 | 2,934.10 | 2,968.70 | 2,968.70 | -0.11% | 3,337 |
| Feb 20, 2026 | 3,000.10 | 3,038.30 | 2,923.20 | 2,971.90 | 2,971.90 | -0.95% | 3,189 |
| Feb 19, 2026 | 3,110.00 | 3,110.00 | 2,985.00 | 3,000.30 | 3,000.30 | -3.03% | 2,983 |
| Feb 18, 2026 | 3,089.40 | 3,130.70 | 3,070.00 | 3,094.10 | 3,094.10 | -0.10% | 2,311 |
| Feb 17, 2026 | 3,055.00 | 3,147.60 | 3,055.00 | 3,097.20 | 3,097.20 | 1.37% | 2,510 |
| Feb 16, 2026 | 3,141.30 | 3,151.30 | 3,045.00 | 3,055.40 | 3,055.40 | -2.73% | 2,334 |
| Feb 13, 2026 | 3,270.00 | 3,270.00 | 3,102.50 | 3,141.30 | 3,141.30 | -4.07% | 12,246 |
| Feb 12, 2026 | 3,279.60 | 3,285.00 | 3,238.80 | 3,274.60 | 3,274.60 | -0.25% | 1,994 |
| Feb 11, 2026 | 3,266.90 | 3,285.00 | 3,200.20 | 3,282.90 | 3,282.90 | 1.26% | 3,297 |
| Feb 10, 2026 | 3,268.40 | 3,310.50 | 3,202.60 | 3,242.00 | 3,242.00 | -0.81% | 2,229 |
| Feb 9, 2026 | 3,105.30 | 3,282.90 | 3,105.30 | 3,268.40 | 3,268.40 | 5.29% | 3,915 |
| Feb 6, 2026 | 3,125.00 | 3,135.00 | 3,067.20 | 3,104.20 | 3,104.20 | -0.84% | 872 |
| Feb 5, 2026 | 3,194.10 | 3,200.90 | 3,110.00 | 3,130.40 | 3,130.40 | -2.00% | 1,036 |
| Feb 4, 2026 | 3,120.00 | 3,210.00 | 3,105.10 | 3,194.20 | 3,194.20 | 2.06% | 3,345 |
| Feb 3, 2026 | 3,098.00 | 3,155.00 | 3,040.00 | 3,129.80 | 3,129.80 | 4.40% | 3,386 |
| Feb 2, 2026 | 2,982.00 | 3,037.40 | 2,935.00 | 2,997.80 | 2,997.80 | 0.52% | 2,446 |
| Feb 1, 2026 | 3,132.30 | 3,152.00 | 2,926.00 | 2,982.30 | 2,982.30 | -5.56% | 2,939 |
| 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 |