Skip to main content
Kirloskar Industries Limited (NSE:KIRLOSIND)
India flag India · Delayed Price · Currency is INR
3,290.00
+9.50 (0.29%)
Apr 29, 2026, 3:29 PM IST

Kirloskar Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,310.503,353.003,250.403,288.603,288.600.25%4,362
Apr 28, 20263,341.103,351.903,275.003,280.503,280.50-1.42%2,876
Apr 27, 20263,249.503,398.603,249.503,327.703,327.702.76%7,242
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
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