Kirloskar Brothers Limited (KIRLOSBROS.NS) NSE
1,612.40
-7.1(-0.44%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,612.40
-7.1(-0.44%)
Currency In INR
If you invested ₹1000 in Kirloskar Brothers Limited (KIRLOSBROS.NS) 10 years ago, it would be worth ₹14,079.64 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,865.46, while ₹1000 invested 1 year ago would be worth ₹919.65. This corresponds to total returns of 1,307.96%, 286.55%, -8.03%, respectively, with annualized returns of 30.26%, 31.03%, -8.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 1,612.2 | 1,619.5 | 1,619.5 | 1,646.1 | 1,594.3 | 40,705 |
| June 01, 2026 | 1,640.6 | 1,624 | 1,624 | 1,678.2 | 1,612.5 | 51,099 |
| May 29, 2026 | 1,670 | 1,633 | 1,633 | 1,734.8 | 1,610 | 220,787 |
| May 27, 2026 | 1,618 | 1,652.4 | 1,652.4 | 1,657.9 | 1,610.5 | 43,737 |
| May 26, 2026 | 1,628.5 | 1,610.6 | 1,610.6 | 1,643.9 | 1,605 | 26,308 |
| May 25, 2026 | 1,624 | 1,628.5 | 1,628.5 | 1,653.3 | 1,614.1 | 39,569 |
| May 22, 2026 | 1,625 | 1,597.8 | 1,597.8 | 1,632.4 | 1,581.2 | 32,890 |
| May 21, 2026 | 1,610.7 | 1,622.2 | 1,622.2 | 1,658.4 | 1,610.7 | 38,212 |
| May 20, 2026 | 1,619 | 1,605.8 | 1,605.8 | 1,624 | 1,577.6 | 51,055 |
| May 19, 2026 | 1,628.1 | 1,619 | 1,619 | 1,635.3 | 1,610.1 | 24,541 |
| May 18, 2026 | 1,586.6 | 1,634.4 | 1,634.4 | 1,655.4 | 1,558.9 | 68,857 |
| May 15, 2026 | 1,635 | 1,607.4 | 1,607.4 | 1,635 | 1,592.9 | 38,225 |
| May 14, 2026 | 1,594 | 1,626 | 1,626 | 1,645.7 | 1,564 | 91,180 |
| May 13, 2026 | 1,705 | 1,583.6 | 1,583.6 | 1,719 | 1,550.1 | 334,554 |
| May 12, 2026 | 1,665.9 | 1,679 | 1,679 | 1,725 | 1,637 | 82,534 |
| May 11, 2026 | 1,733.1 | 1,667.9 | 1,667.9 | 1,734.6 | 1,664 | 67,319 |
| May 08, 2026 | 1,760.3 | 1,733.1 | 1,733.1 | 1,768.9 | 1,722.1 | 56,045 |
| May 07, 2026 | 1,758.4 | 1,762.1 | 1,762.1 | 1,783 | 1,728.2 | 82,808 |
| May 06, 2026 | 1,720.8 | 1,744.9 | 1,744.9 | 1,759 | 1,717.3 | 71,699 |
| May 05, 2026 | 1,702 | 1,712.5 | 1,712.5 | 1,729.2 | 1,700 | 32,183 |
| May 04, 2026 | 1,735.2 | 1,711.8 | 1,711.8 | 1,738.4 | 1,692.1 | 28,641 |
| April 30, 2026 | 1,739.8 | 1,729.9 | 1,729.9 | 1,759 | 1,699.5 | 58,485 |
| April 29, 2026 | 1,730 | 1,739.8 | 1,739.8 | 1,746 | 1,715.1 | 56,689 |
| April 28, 2026 | 1,742 | 1,699 | 1,699 | 1,763.9 | 1,689.8 | 97,753 |
| April 27, 2026 | 1,651.1 | 1,742 | 1,742 | 1,764.4 | 1,651 | 175,338 |
| April 24, 2026 | 1,720 | 1,645 | 1,645 | 1,720.7 | 1,617.1 | 119,602 |
| April 23, 2026 | 1,743.1 | 1,705.2 | 1,705.2 | 1,756.3 | 1,700 | 62,419 |
| April 22, 2026 | 1,757.8 | 1,740 | 1,740 | 1,775 | 1,720 | 104,632 |
| April 21, 2026 | 1,737 | 1,755.4 | 1,755.4 | 1,783.8 | 1,736.3 | 62,426 |
| April 20, 2026 | 1,764.4 | 1,736.3 | 1,736.3 | 1,773 | 1,721.3 | 67,806 |
| April 17, 2026 | 1,736.5 | 1,764.3 | 1,764.3 | 1,780 | 1,735 | 84,109 |
| April 16, 2026 | 1,781 | 1,737 | 1,737 | 1,800.9 | 1,709.5 | 220,759 |
| April 15, 2026 | 1,780 | 1,779.1 | 1,779.1 | 1,819.9 | 1,741 | 246,301 |
| April 13, 2026 | 1,526 | 1,757.2 | 1,757.2 | 1,869.8 | 1,526 | 457,741 |
| April 10, 2026 | 1,537.8 | 1,588.3 | 1,588.3 | 1,594.5 | 1,532.6 | 75,427 |
| April 09, 2026 | 1,530 | 1,530.2 | 1,530.2 | 1,570.4 | 1,523 | 113,518 |
| April 08, 2026 | 1,474.5 | 1,528 | 1,528 | 1,540.5 | 1,473.5 | 79,510 |
| April 07, 2026 | 1,445 | 1,434.4 | 1,434.4 | 1,457.9 | 1,416.1 | 81,139 |
| April 06, 2026 | 1,400 | 1,429.8 | 1,429.8 | 1,439.4 | 1,377.1 | 62,960 |
| April 02, 2026 | 1,402.3 | 1,403.9 | 1,403.9 | 1,415.1 | 1,350.6 | 65,421 |
| April 01, 2026 | 1,370 | 1,410.7 | 1,410.7 | 1,430.6 | 1,365 | 114,397 |
| March 30, 2026 | 1,400 | 1,339.1 | 1,339.1 | 1,405 | 1,335 | 96,431 |
| March 27, 2026 | 1,512.1 | 1,426.5 | 1,426.5 | 1,512.1 | 1,413.1 | 284,297 |
| March 25, 2026 | 1,505 | 1,512.3 | 1,512.3 | 1,541.9 | 1,500 | 34,885 |
| March 24, 2026 | 1,505 | 1,496.1 | 1,496.1 | 1,511.9 | 1,460 | 56,673 |
| March 23, 2026 | 1,552.9 | 1,483 | 1,483 | 1,556.1 | 1,470 | 48,940 |
| March 20, 2026 | -1 | -1 | 1,561.4 | -1 | -1 | 0 |
| March 19, 2026 | 1,568.6 | 1,547.8 | 1,547.8 | 1,578.2 | 1,538.5 | 61,954 |
| March 18, 2026 | 1,517.6 | 1,577.3 | 1,577.3 | 1,600 | 1,509.9 | 72,933 |
| March 17, 2026 | 1,500.1 | 1,517.8 | 1,517.8 | 1,534.9 | 1,498.1 | 59,061 |
| March 16, 2026 | 1,509.1 | 1,518.4 | 1,518.4 | 1,529.9 | 1,469.5 | 54,433 |
| March 13, 2026 | 1,570 | 1,520.2 | 1,520.2 | 1,586.7 | 1,510 | 46,896 |
| March 12, 2026 | 1,570 | 1,590 | 1,590 | 1,607.7 | 1,534.2 | 66,443 |
| March 11, 2026 | 1,600 | 1,592.6 | 1,592.6 | 1,648.8 | 1,582.3 | 229,893 |
| March 10, 2026 | 1,581 | 1,575.7 | 1,575.7 | 1,587.9 | 1,557.5 | 74,908 |
| March 09, 2026 | 1,582 | 1,570.5 | 1,570.5 | 1,609.9 | 1,540.4 | 221,038 |
| March 06, 2026 | 1,546.2 | 1,645.7 | 1,645.7 | 1,672 | 1,490.1 | 3.12M |
| March 05, 2026 | 1,494 | 1,493.9 | 1,493.9 | 1,514.8 | 1,475 | 32,696 |
| March 04, 2026 | -1 | -1 | 1,492.1 | -1 | -1 | 0 |
| March 02, 2026 | 1,485 | 1,534.1 | 1,534.1 | 1,563.2 | 1,485 | 53,321 |