Skip to main content
Kirloskar Industries Limited (NSE:KIRLOSIND)
India flag India · Delayed Price · Currency is INR
2,821.80
-117.20 (-3.99%)
At close: Mar 9, 2026

Kirloskar Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 6, 20263,125.003,135.003,067.203,104.203,104.20-0.84%872
Feb 5, 20263,194.103,200.903,110.003,130.403,130.40-2.00%1,036
Feb 4, 20263,120.003,210.003,105.103,194.203,194.202.06%3,345
Feb 3, 20263,098.003,155.003,040.003,129.803,129.804.40%3,386
Feb 2, 20262,982.003,037.402,935.002,997.802,997.800.52%2,446
Feb 1, 20263,132.303,152.002,926.002,982.302,982.30-5.56%2,939
Jan 30, 20263,145.003,210.003,106.503,158.003,158.00-1.08%6,216
Jan 29, 20263,183.103,210.003,087.603,192.503,192.500.30%3,334
Jan 28, 20263,180.003,232.003,130.403,183.103,183.10-0.27%3,687
Jan 27, 20263,112.103,210.003,064.003,191.603,191.602.04%7,983
Jan 23, 20263,004.903,175.002,952.103,127.803,127.803.57%12,838
Jan 22, 20262,828.003,039.402,828.003,020.003,020.006.81%10,616
Jan 21, 20262,871.002,912.802,786.902,827.502,827.50-2.64%7,133
Jan 20, 20263,017.603,017.602,877.302,904.302,904.30-3.47%4,902
Jan 19, 20263,029.903,037.802,966.503,008.603,008.60-0.71%2,673
Jan 16, 20263,014.003,045.902,990.603,030.003,030.001.05%2,372
Jan 14, 20263,057.603,065.202,985.002,998.602,998.60-2.30%3,298
Jan 13, 20263,021.003,100.003,021.003,069.103,069.101.48%1,928
Jan 12, 20263,010.003,115.002,950.003,024.203,024.200.45%5,770
Jan 9, 20263,075.403,137.003,004.003,010.803,010.80-3.44%4,357
Jan 8, 20263,180.803,180.803,100.103,118.203,118.20-2.44%3,168
Jan 7, 20263,191.503,209.003,175.003,196.103,196.100.14%1,926
Jan 6, 20263,208.003,208.003,153.003,191.503,191.50-0.37%2,846
Jan 5, 20263,243.003,251.003,192.903,203.303,203.30-1.22%2,943
Jan 2, 20263,174.503,269.003,100.003,243.003,243.002.52%4,350
Jan 1, 20263,183.403,209.303,137.903,163.403,163.40-0.41%2,514
Dec 31, 20253,134.503,208.503,132.003,176.303,176.301.01%2,667
Dec 30, 20253,189.303,189.403,120.003,144.403,144.40-1.41%3,026
Dec 29, 20253,299.803,299.803,171.103,189.303,189.30-2.39%5,108
Dec 26, 20253,240.203,304.603,240.203,267.503,267.500.05%1,866
Dec 24, 20253,263.203,312.403,250.203,265.803,265.80-0.42%3,410
Dec 23, 20253,250.003,298.903,241.003,279.603,279.601.00%6,548
Dec 22, 20253,265.003,299.403,232.003,247.203,247.20-1.05%4,900
Dec 19, 20253,263.503,293.003,249.103,281.603,281.600.66%2,084
Dec 18, 20253,300.303,320.203,235.503,260.203,260.20-1.22%4,085
Dec 17, 20253,360.103,380.703,280.003,300.303,300.30-2.20%4,908
Dec 16, 20253,310.103,399.003,310.103,374.603,374.601.13%3,118
Dec 15, 20253,323.203,400.003,260.403,337.003,337.000.85%3,736
Dec 12, 20253,343.203,377.603,270.003,308.903,308.90-1.27%3,306
Dec 11, 20253,283.803,360.003,254.003,351.603,351.601.55%1,818
Dec 10, 20253,279.503,325.003,279.503,300.303,300.300.63%1,881
Dec 9, 20253,222.003,299.003,165.103,279.503,279.502.08%5,232
Dec 8, 20253,264.103,281.303,182.103,212.803,212.80-1.09%6,772
Dec 5, 20253,347.103,347.103,230.503,248.203,248.20-1.99%6,627
Dec 4, 20253,388.003,388.003,305.003,314.003,314.00-1.60%3,040
Dec 3, 20253,421.603,421.603,345.003,367.803,367.80-0.98%2,841
Dec 2, 20253,439.103,474.903,381.603,401.203,401.20-1.53%2,617
Dec 1, 20253,501.003,523.403,448.003,454.203,454.20-1.53%2,988
Nov 28, 20253,565.103,570.003,502.003,508.003,508.00-1.01%2,120
Nov 27, 20253,529.403,575.003,525.203,543.803,543.800.51%2,430
Nov 26, 20253,492.003,630.703,492.003,525.903,525.900.31%3,340
Nov 25, 20253,500.003,538.703,483.203,515.103,515.100.15%1,684
Nov 24, 20253,607.003,613.503,472.303,509.703,509.70-2.69%5,505
Nov 21, 20253,699.003,702.103,585.003,606.603,606.60-2.07%4,006
Nov 20, 20253,730.003,758.603,649.903,682.903,682.90-1.36%3,274
Nov 19, 20253,665.003,773.303,612.703,733.703,733.701.94%3,091
Nov 18, 20253,780.003,780.003,622.203,662.703,662.70-1.90%4,978
Nov 17, 20253,770.703,774.603,690.503,733.503,733.50-5,480
Nov 14, 20253,715.403,889.103,606.003,733.403,733.401.13%56,950
Nov 13, 20253,681.003,782.503,636.003,691.603,691.601.71%4,636
Nov 12, 20253,663.103,675.003,598.003,629.603,629.600.08%4,382
Nov 11, 20253,629.303,685.003,561.203,626.803,626.80-0.07%4,353
Nov 10, 20253,689.003,723.403,610.503,629.303,629.30-0.22%3,690
Nov 7, 20253,688.003,709.803,606.003,637.403,637.40-1.00%3,248
Nov 6, 20253,774.903,779.503,654.003,674.003,674.00-2.31%3,867
Nov 4, 20253,750.003,803.003,735.103,760.703,760.70-0.06%2,270
Nov 3, 20253,795.903,819.103,737.703,762.903,762.90-0.87%5,603
Oct 31, 20253,831.903,849.103,782.003,795.903,795.90-0.54%2,080
Oct 30, 20253,810.003,864.003,805.003,816.603,816.60-0.61%2,119
Oct 29, 20253,905.603,909.003,826.003,840.003,840.00-1.52%5,743
Oct 28, 20253,880.003,998.503,860.703,899.103,899.10-0.44%6,629
Oct 27, 20253,893.903,949.303,851.103,916.303,916.300.58%3,319
Oct 24, 20253,934.003,934.003,881.003,893.903,893.90-0.57%815
Oct 23, 20253,920.003,990.003,897.103,916.403,916.40-0.01%4,807
Oct 21, 20253,914.903,942.203,914.903,916.903,916.900.80%858
Oct 20, 20253,870.203,915.503,828.003,885.903,885.900.60%2,692
Oct 17, 20253,910.803,957.803,835.003,862.903,862.90-0.58%3,080
Oct 16, 20253,898.903,945.003,877.903,885.503,885.500.01%2,970
Oct 15, 20253,921.104,007.503,873.003,885.203,885.20-0.84%6,834
Oct 14, 20253,910.004,013.903,898.003,918.103,918.10-2.08%3,203