Kirloskar Industries Limited (NSE:KIRLOSIND)
India · Delayed Price · Currency is INR 3,245.00
+99.60 (3.17%)
Nov 2, 2026, 3:20 PM IST
Kirloskar Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3,145.40 | 3,273.10 | 3,125.20 | 3,245.00 | 3,245.00 | 3.17% | 4,165 |
| Oct 30, 2026 | 3,123.70 | 3,160.00 | 3,000.00 | 3,145.40 | 3,145.40 | 0.17% | 6,956 |
| Oct 29, 2026 | 3,091.00 | 3,174.90 | 3,091.00 | 3,140.00 | 3,140.00 | -0.04% | 3,648 |
| Oct 28, 2026 | 3,139.10 | 3,175.00 | 3,109.00 | 3,141.20 | 3,141.20 | -0.33% | 3,448 |
| Oct 27, 2026 | 3,075.00 | 3,223.80 | 3,061.40 | 3,151.60 | 3,151.60 | 2.50% | 5,100 |
| Oct 26, 2026 | 3,025.60 | 3,105.20 | 2,952.90 | 3,074.80 | 3,074.80 | 1.05% | 3,720 |
| Oct 23, 2026 | 3,169.70 | 3,169.70 | 3,015.20 | 3,042.90 | 3,042.90 | -3.68% | 5,414 |
| Oct 22, 2026 | 3,299.90 | 3,299.90 | 3,117.20 | 3,159.20 | 3,159.20 | -4.59% | 10,701 |
| Oct 21, 2026 | 3,344.00 | 3,380.00 | 3,237.10 | 3,311.10 | 3,311.10 | -0.53% | 7,895 |
| Oct 19, 2026 | 3,453.90 | 3,481.80 | 3,315.60 | 3,328.80 | 3,328.80 | -3.62% | 6,286 |
| Oct 16, 2026 | 3,370.00 | 3,500.40 | 3,360.30 | 3,453.80 | 3,453.80 | 1.57% | 3,543 |
| Oct 15, 2026 | 3,460.40 | 3,485.00 | 3,394.90 | 3,400.40 | 3,400.40 | -2.51% | 3,554 |
| Oct 14, 2026 | 3,474.90 | 3,507.80 | 3,452.10 | 3,488.00 | 3,488.00 | 0.63% | 2,171 |
| Oct 13, 2026 | 3,458.70 | 3,490.90 | 3,445.00 | 3,466.10 | 3,466.10 | -0.18% | 1,553 |
| Oct 12, 2026 | 3,528.00 | 3,540.00 | 3,461.00 | 3,472.40 | 3,472.40 | -1.14% | 1,996 |
| Oct 9, 2026 | 3,473.20 | 3,550.00 | 3,461.00 | 3,512.30 | 3,512.30 | 1.13% | 2,877 |
| Oct 8, 2026 | 3,510.20 | 3,628.40 | 3,425.90 | 3,473.10 | 3,473.10 | -1.65% | 7,953 |
| Oct 7, 2026 | 3,541.40 | 3,579.60 | 3,520.20 | 3,531.20 | 3,531.20 | -0.32% | 4,656 |
| Oct 6, 2026 | 3,529.00 | 3,600.50 | 3,471.00 | 3,542.50 | 3,542.50 | 2.18% | 8,925 |
| Oct 5, 2026 | 3,470.00 | 3,575.00 | 3,434.00 | 3,467.00 | 3,467.00 | -0.13% | 6,729 |
| Oct 1, 2026 | 3,581.10 | 3,581.10 | 3,460.00 | 3,471.40 | 3,471.40 | -2.78% | 5,877 |
| Sep 30, 2026 | 3,600.00 | 3,659.70 | 3,545.20 | 3,570.70 | 3,570.70 | -0.22% | 4,008 |
| Sep 29, 2026 | 3,543.00 | 3,640.00 | 3,465.10 | 3,578.60 | 3,578.60 | 1.65% | 7,323 |
| Sep 28, 2026 | 3,562.00 | 3,599.10 | 3,500.10 | 3,520.50 | 3,520.50 | -2.14% | 3,239 |
| Sep 25, 2026 | 3,635.00 | 3,649.10 | 3,556.00 | 3,597.50 | 3,597.50 | -1.03% | 5,403 |
| Sep 24, 2026 | 3,681.00 | 3,681.00 | 3,616.10 | 3,635.00 | 3,635.00 | -1.25% | 4,437 |
| Sep 23, 2026 | 3,667.00 | 3,696.50 | 3,655.00 | 3,681.00 | 3,681.00 | 0.38% | 4,319 |
| Sep 22, 2026 | 3,722.20 | 3,743.90 | 3,650.00 | 3,667.20 | 3,667.20 | -1.48% | 8,029 |
| Sep 21, 2026 | 3,701.10 | 3,769.10 | 3,655.00 | 3,722.20 | 3,722.20 | 0.61% | 7,613 |
| Sep 18, 2026 | 3,780.60 | 3,845.90 | 3,680.00 | 3,699.80 | 3,699.80 | -2.14% | 21,797 |
| Sep 17, 2026 | 3,807.30 | 3,833.10 | 3,752.00 | 3,780.60 | 3,780.60 | 0.28% | 6,731 |
| Sep 16, 2026 | 3,834.70 | 3,865.00 | 3,636.10 | 3,770.20 | 3,770.20 | -1.66% | 15,231 |
| Sep 15, 2026 | 3,974.60 | 3,983.00 | 3,762.00 | 3,834.00 | 3,834.00 | 0.15% | 37,165 |
| Sep 11, 2026 | 3,575.00 | 4,055.00 | 3,562.30 | 3,828.30 | 3,828.30 | 7.03% | 639,315 |
| Sep 10, 2026 | 3,628.30 | 3,636.00 | 3,550.80 | 3,576.80 | 3,576.80 | -1.58% | 2,662 |
| Sep 9, 2026 | 3,670.20 | 3,671.80 | 3,606.30 | 3,634.10 | 3,634.10 | -1.18% | 3,267 |
| Sep 8, 2026 | 3,705.10 | 3,719.90 | 3,670.00 | 3,677.60 | 3,677.60 | -1.01% | 2,188 |
| Sep 7, 2026 | 3,720.00 | 3,743.90 | 3,689.90 | 3,715.10 | 3,715.10 | -0.44% | 2,583 |
| Sep 4, 2026 | 3,734.00 | 3,783.90 | 3,685.00 | 3,731.50 | 3,731.50 | 0.18% | 7,463 |
| Sep 3, 2026 | 3,712.90 | 3,764.20 | 3,688.10 | 3,724.70 | 3,724.70 | 0.69% | 3,239 |
| Sep 2, 2026 | 3,724.70 | 3,737.90 | 3,685.00 | 3,699.00 | 3,699.00 | -1.11% | 1,735 |
| Sep 1, 2026 | 3,710.00 | 3,835.00 | 3,710.00 | 3,740.40 | 3,740.40 | 0.07% | 7,027 |
| Aug 31, 2026 | 3,700.00 | 3,781.80 | 3,684.90 | 3,737.90 | 3,737.90 | 0.61% | 4,670 |
| Aug 28, 2026 | 3,710.10 | 3,757.60 | 3,700.00 | 3,715.10 | 3,715.10 | 0.29% | 1,628 |
| Aug 27, 2026 | 3,772.10 | 3,772.10 | 3,691.00 | 3,704.20 | 3,704.20 | -1.85% | 5,375 |
| Aug 26, 2026 | 3,709.40 | 3,800.00 | 3,709.40 | 3,774.00 | 3,774.00 | 1.97% | 3,635 |
| Aug 25, 2026 | 3,633.90 | 3,714.60 | 3,633.90 | 3,701.10 | 3,701.10 | 1.02% | 1,755 |
| Aug 24, 2026 | 3,692.00 | 3,728.80 | 3,650.00 | 3,663.80 | 3,663.80 | -0.58% | 3,699 |
| Aug 21, 2026 | 3,740.00 | 3,740.00 | 3,675.00 | 3,685.00 | 3,685.00 | -0.78% | 2,077 |
| Aug 20, 2026 | 3,747.10 | 3,768.10 | 3,701.40 | 3,714.10 | 3,714.10 | -0.42% | 4,073 |