Kirloskar Industries Limited (NSE:KIRLOSIND)
India · Delayed Price · Currency is INR 3,737.90
+22.80 (0.61%)
Aug 31, 2026, 3:29 PM IST
Kirloskar Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 3,753.00 | 3,771.40 | 3,711.00 | 3,729.70 | 3,729.70 | -0.63% | 3,122 |
| Aug 18, 2026 | 3,842.90 | 3,844.80 | 3,740.00 | 3,753.30 | 3,753.30 | -2.33% | 4,203 |
| Aug 17, 2026 | 3,722.40 | 3,850.00 | 3,722.40 | 3,842.90 | 3,842.90 | 2.36% | 5,955 |
| Aug 14, 2026 | 3,806.40 | 3,826.30 | 3,728.10 | 3,754.40 | 3,754.40 | -1.37% | 2,462 |
| Aug 13, 2026 | 3,810.00 | 3,847.90 | 3,760.10 | 3,806.40 | 3,806.40 | 0.99% | 7,703 |
| Aug 12, 2026 | 3,798.00 | 3,870.00 | 3,550.10 | 3,769.00 | 3,769.00 | 1.25% | 81,936 |
| Aug 11, 2026 | 3,771.00 | 3,771.50 | 3,704.00 | 3,722.60 | 3,722.60 | -0.96% | 6,904 |
| Aug 10, 2026 | 3,787.90 | 3,799.50 | 3,735.10 | 3,771.50 | 3,758.50 | 0.32% | 3,168 |
| Aug 7, 2026 | 3,750.00 | 3,844.90 | 3,736.00 | 3,759.60 | 3,746.64 | -0.20% | 4,090 |
| Aug 6, 2026 | 3,803.80 | 3,846.00 | 3,750.00 | 3,767.20 | 3,754.21 | -0.96% | 7,482 |
| Aug 5, 2026 | 3,985.00 | 4,034.00 | 3,784.10 | 3,803.80 | 3,790.69 | -3.59% | 15,704 |
| Aug 4, 2026 | 3,974.00 | 3,999.00 | 3,910.00 | 3,945.40 | 3,931.80 | -0.18% | 2,813 |
| Aug 3, 2026 | 3,970.00 | 4,067.80 | 3,924.00 | 3,952.60 | 3,938.98 | 0.30% | 10,676 |
| Jul 31, 2026 | 3,794.10 | 4,003.80 | 3,759.10 | 3,940.80 | 3,927.22 | 4.83% | 22,031 |
| Jul 30, 2026 | 3,788.20 | 3,795.00 | 3,737.90 | 3,759.30 | 3,746.34 | -0.02% | 2,544 |
| Jul 29, 2026 | 3,777.80 | 3,810.00 | 3,755.00 | 3,760.20 | 3,747.24 | -0.03% | 3,950 |
| Jul 28, 2026 | 3,800.00 | 3,819.90 | 3,720.00 | 3,761.50 | 3,748.53 | -1.20% | 3,590 |
| Jul 27, 2026 | 3,851.00 | 3,855.40 | 3,784.20 | 3,807.20 | 3,794.08 | 0.51% | 2,617 |
| Jul 24, 2026 | 3,700.00 | 3,805.50 | 3,700.00 | 3,787.70 | 3,774.64 | 1.35% | 9,238 |
| Jul 23, 2026 | 3,784.00 | 3,804.20 | 3,720.00 | 3,737.30 | 3,724.42 | -1.24% | 8,785 |
| Jul 22, 2026 | 3,843.20 | 3,852.60 | 3,770.10 | 3,784.20 | 3,771.16 | -1.77% | 5,684 |
| Jul 21, 2026 | 3,888.00 | 3,901.00 | 3,825.50 | 3,852.50 | 3,839.22 | -0.37% | 3,685 |
| Jul 20, 2026 | 3,824.80 | 3,890.00 | 3,790.00 | 3,866.80 | 3,853.47 | 1.10% | 4,806 |
| Jul 17, 2026 | 3,936.50 | 3,949.60 | 3,788.10 | 3,824.80 | 3,811.62 | -2.84% | 10,843 |
| Jul 16, 2026 | 3,928.00 | 3,975.80 | 3,900.00 | 3,936.50 | 3,922.93 | -0.50% | 6,553 |
| Jul 15, 2026 | 3,976.90 | 4,049.90 | 3,925.10 | 3,956.40 | 3,942.76 | 0.43% | 8,660 |
| Jul 14, 2026 | 4,109.00 | 4,109.00 | 3,901.10 | 3,939.40 | 3,925.82 | -4.17% | 15,849 |
| Jul 13, 2026 | 4,127.50 | 4,180.00 | 4,040.00 | 4,110.90 | 4,096.73 | -0.57% | 14,922 |
| Jul 10, 2026 | 4,185.00 | 4,230.80 | 4,125.00 | 4,134.30 | 4,120.05 | -0.40% | 10,731 |
| Jul 9, 2026 | 4,035.00 | 4,233.00 | 4,032.30 | 4,151.00 | 4,136.69 | 3.61% | 28,948 |
| Jul 8, 2026 | 4,022.60 | 4,041.70 | 3,949.00 | 4,006.20 | 3,992.39 | -0.41% | 9,948 |
| Jul 7, 2026 | 4,055.30 | 4,074.40 | 3,979.00 | 4,022.60 | 4,008.73 | -0.81% | 8,195 |
| Jul 6, 2026 | 4,103.90 | 4,206.60 | 4,022.10 | 4,055.30 | 4,041.32 | -1.09% | 23,360 |
| Jul 3, 2026 | 4,094.90 | 4,148.00 | 3,950.00 | 4,099.90 | 4,085.77 | 0.07% | 20,425 |
| Jul 2, 2026 | 3,960.50 | 4,129.00 | 3,957.20 | 4,097.20 | 4,083.08 | 3.90% | 21,470 |
| Jul 1, 2026 | 3,955.10 | 4,055.00 | 3,915.10 | 3,943.40 | 3,929.81 | 0.72% | 11,228 |
| Jun 30, 2026 | 4,000.00 | 4,016.10 | 3,859.80 | 3,915.10 | 3,901.61 | -2.35% | 16,274 |
| Jun 29, 2026 | 3,901.00 | 4,087.10 | 3,840.10 | 4,009.30 | 3,995.48 | 2.06% | 20,732 |
| Jun 25, 2026 | 4,130.00 | 4,149.80 | 3,900.00 | 3,928.30 | 3,914.76 | -3.84% | 32,315 |
| Jun 24, 2026 | 4,121.70 | 4,175.80 | 4,020.10 | 4,085.00 | 4,070.92 | -1.39% | 41,847 |
| Jun 23, 2026 | 4,378.00 | 4,574.80 | 4,062.40 | 4,142.50 | 4,128.22 | -3.96% | 269,280 |
| Jun 22, 2026 | 3,772.30 | 4,499.70 | 3,772.30 | 4,313.40 | 4,298.53 | 15.03% | 493,293 |
| Jun 19, 2026 | 3,839.00 | 3,955.00 | 3,704.30 | 3,749.80 | 3,736.87 | -1.55% | 60,486 |