Skip to main content
logo
Kirloskar Industries Limited (NSE:KIRLOSIND)
India flag India · Delayed Price · Currency is INR
3,890.00
+65.20 (1.70%)
Jul 20, 2026, 3:29 PM IST

Kirloskar Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20263,936.503,949.603,788.103,824.803,824.80-2.84%10,843
Jul 16, 20263,928.003,975.803,900.003,936.503,936.50-0.50%6,553
Jul 15, 20263,976.904,049.903,925.103,956.403,956.400.43%8,660
Jul 14, 20264,109.004,109.003,901.103,939.403,939.40-4.17%15,849
Jul 13, 20264,127.504,180.004,040.004,110.904,110.90-0.57%14,922
Jul 10, 20264,185.004,230.804,125.004,134.304,134.30-0.40%10,731
Jul 9, 20264,035.004,233.004,032.304,151.004,151.003.61%28,948
Jul 8, 20264,022.604,041.703,949.004,006.204,006.20-0.41%9,948
Jul 7, 20264,055.304,074.403,979.004,022.604,022.60-0.81%8,195
Jul 6, 20264,103.904,206.604,022.104,055.304,055.30-1.09%23,360
Jul 3, 20264,094.904,148.003,950.004,099.904,099.900.07%20,425
Jul 2, 20263,960.504,129.003,957.204,097.204,097.203.90%21,470
Jul 1, 20263,955.104,055.003,915.103,943.403,943.400.72%11,228
Jun 30, 20264,000.004,016.103,859.803,915.103,915.10-2.35%16,274
Jun 29, 20263,901.004,087.103,840.104,009.304,009.302.06%20,732
Jun 25, 20264,130.004,149.803,900.003,928.303,928.30-3.84%32,315
Jun 24, 20264,121.704,175.804,020.104,085.004,085.00-1.39%41,847
Jun 23, 20264,378.004,574.804,062.404,142.504,142.50-3.96%269,280
Jun 22, 20263,772.304,499.703,772.304,313.404,313.4015.03%493,293
Jun 19, 20263,839.003,955.003,704.303,749.803,749.80-1.55%60,486
Jun 18, 20263,680.003,865.003,680.003,808.703,808.704.96%165,927
Jun 17, 20263,268.703,725.003,228.003,628.703,628.7011.84%274,121
Jun 16, 20263,195.903,263.903,156.103,244.603,244.601.44%5,977
Jun 15, 20263,224.003,258.103,163.203,198.603,198.602.21%5,889
Jun 12, 20263,084.503,150.903,084.503,129.303,129.302.39%1,925
Jun 11, 20263,081.003,093.903,026.003,056.403,056.40-1.66%2,234
Jun 10, 20263,164.503,177.503,081.603,108.103,108.10-1.29%2,744
Jun 9, 20263,101.603,168.403,087.103,148.803,148.800.90%2,680
Jun 8, 20263,203.403,203.403,101.003,120.703,120.70-2.82%2,500
Jun 5, 20263,191.603,239.903,113.003,211.403,211.402.77%7,556
Jun 4, 20263,100.003,230.003,092.103,124.703,124.70-0.36%6,299
Jun 3, 20263,120.003,166.803,090.003,136.003,136.000.02%3,062
Jun 2, 20263,099.603,195.903,030.203,135.403,135.401.30%5,604
Jun 1, 20263,160.003,195.803,055.203,095.203,095.20-1.40%3,247
May 29, 20263,213.103,216.403,120.003,139.103,139.10-1.82%4,112
May 27, 20263,139.403,249.303,110.003,197.203,197.202.26%6,162
May 26, 20263,090.003,179.903,090.003,126.403,126.400.82%3,345
May 25, 20263,111.003,146.403,085.003,101.003,101.000.08%5,015
May 22, 20263,192.503,192.503,065.503,098.603,098.60-2.06%5,707
May 21, 20263,185.003,220.003,128.203,163.803,163.80-0.38%11,860
May 20, 20263,520.003,545.003,150.003,175.903,175.90-7.70%66,150
May 19, 20263,059.703,500.003,040.003,440.803,440.8012.68%198,716
May 18, 20263,059.903,099.002,941.903,053.703,053.700.13%4,627
May 15, 20263,089.703,143.902,973.503,049.803,049.80-2.10%4,382
May 14, 20263,130.203,184.903,030.003,115.303,115.30-0.51%5,493
May 13, 20263,180.003,239.703,101.003,131.203,131.20-1.78%3,028
May 12, 20263,349.803,388.003,160.003,187.803,187.80-4.77%4,211
May 11, 20263,392.603,392.603,332.203,347.603,347.60-0.84%4,580
May 8, 20263,386.403,399.803,341.903,375.803,375.800.59%3,652
May 7, 20263,359.003,397.003,304.103,356.003,356.000.39%6,105