Skip to main content
logo
Kirloskar Industries Limited (NSE:KIRLOSIND)
India flag India · Delayed Price · Currency is INR
3,228.80
-25.60 (-0.79%)
Apr 24, 2026, 3:29 PM IST

Kirloskar Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20263,250.003,303.003,176.003,238.403,238.40-0.49%6,220
Apr 23, 20263,341.003,345.503,250.003,254.403,254.40-2.20%3,788
Apr 22, 20263,340.403,384.503,255.003,327.603,327.600.61%11,615
Apr 21, 20263,135.003,399.003,112.203,307.303,307.306.62%28,777
Apr 20, 20263,164.403,164.403,065.203,102.003,102.00-2.46%10,980
Apr 17, 20263,154.003,239.503,148.003,180.303,180.300.81%10,923
Apr 16, 20263,150.003,250.003,085.303,154.703,154.701.20%9,190
Apr 15, 20262,990.003,133.902,957.703,117.203,117.206.90%9,971
Apr 13, 20262,939.202,962.002,839.202,915.902,915.90-1.09%6,095
Apr 10, 20262,942.202,994.102,905.202,948.002,948.001.68%7,264
Apr 9, 20262,995.503,027.902,850.002,899.302,899.30-2.49%5,415
Apr 8, 20262,898.002,999.002,871.802,973.202,973.205.67%6,207
Apr 7, 20262,859.102,918.402,780.002,813.602,813.60-0.95%5,872
Apr 6, 20262,703.002,885.402,703.002,840.602,840.602.80%9,682
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