Kirloskar Industries Limited (NSE:KIRLOSIND)
India · Delayed Price · Currency is INR 3,637.40
-36.60 (-1.00%)
Nov 7, 2025, 3:30 PM IST
Kirloskar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 3,774.90 | 3,779.50 | 3,654.00 | 3,674.00 | 3,674.00 | -2.31% | 3,867 |
| Nov 4, 2025 | 3,750.00 | 3,803.00 | 3,735.10 | 3,760.70 | 3,760.70 | -0.06% | 2,270 |
| Nov 3, 2025 | 3,795.90 | 3,819.10 | 3,737.70 | 3,762.90 | 3,762.90 | -0.87% | 5,605 |
| Oct 31, 2025 | 3,831.90 | 3,849.10 | 3,782.00 | 3,795.90 | 3,795.90 | -0.54% | 2,100 |
| Oct 30, 2025 | 3,810.00 | 3,864.00 | 3,805.00 | 3,816.60 | 3,816.60 | -0.61% | 2,119 |
| Oct 29, 2025 | 3,905.60 | 3,909.00 | 3,826.00 | 3,840.00 | 3,840.00 | -1.52% | 5,749 |
| Oct 28, 2025 | 3,880.00 | 3,998.50 | 3,860.70 | 3,899.10 | 3,899.10 | -0.44% | 6,677 |
| Oct 27, 2025 | 3,893.90 | 3,949.30 | 3,851.10 | 3,916.30 | 3,916.30 | 0.58% | 3,320 |
| Oct 24, 2025 | 3,934.00 | 3,934.00 | 3,881.00 | 3,893.90 | 3,893.90 | -0.57% | 817 |
| Oct 23, 2025 | 3,920.00 | 3,990.00 | 3,897.10 | 3,916.40 | 3,916.40 | -0.01% | 4,817 |
| Oct 21, 2025 | 3,914.90 | 3,942.20 | 3,914.90 | 3,916.90 | 3,916.90 | 0.80% | 858 |
| Oct 20, 2025 | 3,870.20 | 3,915.50 | 3,828.00 | 3,885.90 | 3,885.90 | 0.60% | 2,694 |
| Oct 17, 2025 | 3,910.80 | 3,957.80 | 3,835.00 | 3,862.90 | 3,862.90 | -0.58% | 3,083 |
| Oct 16, 2025 | 3,898.90 | 3,945.00 | 3,877.90 | 3,885.50 | 3,885.50 | 0.01% | 2,970 |
| Oct 15, 2025 | 3,921.10 | 4,007.50 | 3,873.00 | 3,885.20 | 3,885.20 | -0.84% | 6,865 |
| Oct 14, 2025 | 3,910.00 | 4,013.90 | 3,898.00 | 3,918.10 | 3,918.10 | -2.08% | 3,203 |
| Oct 13, 2025 | 3,941.00 | 4,024.90 | 3,870.10 | 4,001.40 | 4,001.40 | 1.52% | 6,338 |
| Oct 10, 2025 | 3,865.00 | 3,995.90 | 3,865.00 | 3,941.60 | 3,941.60 | 0.81% | 3,223 |
| Oct 9, 2025 | 3,992.50 | 3,992.50 | 3,885.00 | 3,909.80 | 3,909.80 | -0.68% | 2,437 |
| Oct 8, 2025 | 4,000.00 | 4,086.00 | 3,910.50 | 3,936.50 | 3,936.50 | -1.56% | 2,538 |
| Oct 7, 2025 | 4,005.80 | 4,064.10 | 3,981.30 | 3,998.80 | 3,998.80 | -0.87% | 1,835 |
| Oct 6, 2025 | 4,160.00 | 4,172.80 | 4,009.80 | 4,034.00 | 4,034.00 | -3.05% | 7,113 |
| Oct 3, 2025 | 4,124.00 | 4,199.90 | 4,074.60 | 4,160.80 | 4,160.80 | 2.12% | 7,365 |
| Oct 1, 2025 | 3,928.80 | 4,090.00 | 3,912.20 | 4,074.60 | 4,074.60 | 3.71% | 3,875 |
| Sep 30, 2025 | 3,954.90 | 4,018.00 | 3,862.30 | 3,929.00 | 3,929.00 | 0.75% | 3,814 |
| Sep 29, 2025 | 3,995.30 | 4,024.90 | 3,871.10 | 3,899.80 | 3,899.80 | -2.00% | 2,953 |
| Sep 26, 2025 | 4,042.90 | 4,054.00 | 3,960.20 | 3,979.40 | 3,979.40 | -1.47% | 2,539 |
| Sep 25, 2025 | 4,185.00 | 4,185.00 | 4,011.00 | 4,038.90 | 4,038.90 | -2.74% | 3,367 |
| Sep 24, 2025 | 4,160.00 | 4,185.00 | 4,092.30 | 4,152.60 | 4,152.60 | -0.16% | 3,242 |
| Sep 23, 2025 | 4,175.00 | 4,251.90 | 4,092.90 | 4,159.40 | 4,159.40 | -1.02% | 7,470 |
| Sep 22, 2025 | 4,296.00 | 4,345.00 | 4,173.80 | 4,202.20 | 4,202.20 | -0.57% | 9,873 |
| Sep 19, 2025 | 4,143.00 | 4,250.00 | 4,080.00 | 4,226.20 | 4,226.20 | 3.51% | 17,308 |
| Sep 18, 2025 | 4,095.00 | 4,165.00 | 4,050.00 | 4,082.80 | 4,082.80 | 0.20% | 8,988 |
| Sep 17, 2025 | 3,987.00 | 4,141.00 | 3,957.20 | 4,074.50 | 4,074.50 | 2.92% | 11,933 |
| 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 |