Kirloskar Industries Limited (NSE:KIRLOSIND)
India · Delayed Price · Currency is INR 3,074.80
-89.00 (-2.81%)
May 22, 2026, 3:30 PM IST
Kirloskar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3,192.50 | 3,192.50 | 3,065.50 | 3,098.60 | 3,098.60 | -2.06% | 5,707 |
| May 21, 2026 | 3,185.00 | 3,220.00 | 3,128.20 | 3,163.80 | 3,163.80 | -0.38% | 11,860 |
| May 20, 2026 | 3,520.00 | 3,545.00 | 3,150.00 | 3,175.90 | 3,175.90 | -7.70% | 66,150 |
| May 19, 2026 | 3,059.70 | 3,500.00 | 3,040.00 | 3,440.80 | 3,440.80 | 12.68% | 198,716 |
| May 18, 2026 | 3,059.90 | 3,099.00 | 2,941.90 | 3,053.70 | 3,053.70 | 0.13% | 4,627 |
| May 15, 2026 | 3,089.70 | 3,143.90 | 2,973.50 | 3,049.80 | 3,049.80 | -2.10% | 4,382 |
| May 14, 2026 | 3,130.20 | 3,184.90 | 3,030.00 | 3,115.30 | 3,115.30 | -0.51% | 5,493 |
| May 13, 2026 | 3,180.00 | 3,239.70 | 3,101.00 | 3,131.20 | 3,131.20 | -1.78% | 3,028 |
| May 12, 2026 | 3,349.80 | 3,388.00 | 3,160.00 | 3,187.80 | 3,187.80 | -4.77% | 4,211 |
| May 11, 2026 | 3,392.60 | 3,392.60 | 3,332.20 | 3,347.60 | 3,347.60 | -0.84% | 4,580 |
| May 8, 2026 | 3,386.40 | 3,399.80 | 3,341.90 | 3,375.80 | 3,375.80 | 0.59% | 3,652 |
| May 7, 2026 | 3,359.00 | 3,397.00 | 3,304.10 | 3,356.00 | 3,356.00 | 0.39% | 6,105 |
| May 6, 2026 | 3,244.00 | 3,350.00 | 3,230.00 | 3,342.80 | 3,342.80 | 3.09% | 5,265 |
| May 5, 2026 | 3,221.00 | 3,274.70 | 3,221.00 | 3,242.60 | 3,242.60 | -1.14% | 1,681 |
| May 4, 2026 | 3,298.90 | 3,300.00 | 3,236.00 | 3,280.00 | 3,280.00 | 0.61% | 3,053 |
| Apr 30, 2026 | 3,319.90 | 3,319.90 | 3,204.10 | 3,260.20 | 3,260.20 | -0.86% | 3,376 |
| Apr 29, 2026 | 3,310.50 | 3,353.00 | 3,250.40 | 3,288.60 | 3,288.60 | 0.25% | 4,361 |
| Apr 28, 2026 | 3,341.10 | 3,351.90 | 3,275.00 | 3,280.50 | 3,280.50 | -1.42% | 2,876 |
| Apr 27, 2026 | 3,249.50 | 3,398.60 | 3,249.50 | 3,327.70 | 3,327.70 | 2.76% | 7,242 |
| Apr 24, 2026 | 3,250.00 | 3,303.00 | 3,176.00 | 3,238.40 | 3,238.40 | -0.49% | 6,220 |
| Apr 23, 2026 | 3,341.00 | 3,345.50 | 3,250.00 | 3,254.40 | 3,254.40 | -2.20% | 3,788 |
| Apr 22, 2026 | 3,340.40 | 3,384.50 | 3,255.00 | 3,327.60 | 3,327.60 | 0.61% | 11,615 |
| Apr 21, 2026 | 3,135.00 | 3,399.00 | 3,112.20 | 3,307.30 | 3,307.30 | 6.62% | 28,777 |
| Apr 20, 2026 | 3,164.40 | 3,164.40 | 3,065.20 | 3,102.00 | 3,102.00 | -2.46% | 10,980 |
| Apr 17, 2026 | 3,154.00 | 3,239.50 | 3,148.00 | 3,180.30 | 3,180.30 | 0.81% | 10,923 |
| Apr 16, 2026 | 3,150.00 | 3,250.00 | 3,085.30 | 3,154.70 | 3,154.70 | 1.20% | 9,190 |
| Apr 15, 2026 | 2,990.00 | 3,133.90 | 2,957.70 | 3,117.20 | 3,117.20 | 6.90% | 9,971 |
| Apr 13, 2026 | 2,939.20 | 2,962.00 | 2,839.20 | 2,915.90 | 2,915.90 | -1.09% | 6,095 |
| Apr 10, 2026 | 2,942.20 | 2,994.10 | 2,905.20 | 2,948.00 | 2,948.00 | 1.68% | 7,264 |
| Apr 9, 2026 | 2,995.50 | 3,027.90 | 2,850.00 | 2,899.30 | 2,899.30 | -2.49% | 5,415 |
| Apr 8, 2026 | 2,898.00 | 2,999.00 | 2,871.80 | 2,973.20 | 2,973.20 | 5.67% | 6,207 |
| Apr 7, 2026 | 2,859.10 | 2,918.40 | 2,780.00 | 2,813.60 | 2,813.60 | -0.95% | 5,872 |
| Apr 6, 2026 | 2,703.00 | 2,885.40 | 2,703.00 | 2,840.60 | 2,840.60 | 2.80% | 9,682 |
| Apr 2, 2026 | 2,620.00 | 2,825.00 | 2,601.10 | 2,763.10 | 2,763.10 | 3.30% | 11,868 |
| Apr 1, 2026 | 2,501.00 | 2,774.00 | 2,501.00 | 2,674.90 | 2,674.90 | 8.19% | 5,613 |
| Mar 30, 2026 | 2,601.30 | 2,602.10 | 2,463.00 | 2,472.40 | 2,472.40 | -4.96% | 8,781 |
| Mar 27, 2026 | 2,729.10 | 2,730.70 | 2,580.00 | 2,601.30 | 2,601.30 | -4.68% | 9,057 |
| Mar 25, 2026 | 2,750.00 | 2,825.00 | 2,701.00 | 2,729.10 | 2,729.10 | -0.41% | 13,355 |
| Mar 24, 2026 | 2,631.50 | 2,790.00 | 2,618.00 | 2,740.30 | 2,740.30 | 4.13% | 15,185 |
| Mar 23, 2026 | 2,725.00 | 2,725.00 | 2,619.20 | 2,631.50 | 2,631.50 | -3.81% | 11,305 |
| Mar 20, 2026 | 2,733.40 | 2,811.00 | 2,720.00 | 2,735.80 | 2,735.80 | 0.09% | 6,577 |
| Mar 19, 2026 | 2,725.00 | 2,822.40 | 2,700.00 | 2,733.40 | 2,733.40 | -2.68% | 5,622 |
| Mar 18, 2026 | 2,742.20 | 2,840.00 | 2,726.30 | 2,808.60 | 2,808.60 | 2.42% | 9,422 |
| Mar 17, 2026 | 2,721.60 | 2,782.70 | 2,721.00 | 2,742.20 | 2,742.20 | 0.40% | 3,532 |
| Mar 16, 2026 | 2,705.40 | 2,750.00 | 2,647.10 | 2,731.40 | 2,731.40 | 1.47% | 6,987 |
| Mar 13, 2026 | 2,799.10 | 2,806.20 | 2,660.10 | 2,691.90 | 2,691.90 | -4.25% | 13,992 |
| Mar 12, 2026 | 2,805.00 | 2,848.00 | 2,756.00 | 2,811.40 | 2,811.40 | -0.26% | 3,718 |
| Mar 11, 2026 | 2,844.20 | 2,900.00 | 2,805.00 | 2,818.80 | 2,818.80 | -1.39% | 4,290 |
| Mar 10, 2026 | 2,851.90 | 2,909.90 | 2,824.90 | 2,858.50 | 2,858.50 | 1.30% | 5,427 |
| Mar 9, 2026 | 2,924.40 | 2,924.40 | 2,781.00 | 2,821.80 | 2,821.80 | -3.99% | 4,723 |