Kirloskar Brothers Limited (KIRLOSBROS.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
KIRLOSBROS.NS Historical Return
If you invested ₹1000 in Kirloskar Brothers Limited (KIRLOSBROS.NS) 10 years ago, it would be worth ₹12,226.72 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹4,962.72, while ₹1000 invested 1 year ago would be worth ₹902.01. This corresponds to total returns of 1,122.67%, 396.27%, -9.8%, respectively, with annualized returns of 28.43%, 37.77%, -9.8%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
KIRLOSBROS.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 1,805.1 | 1,784 | 1,784 | 1,811.2 | 1,771 | 56,595 |
| September 10, 2026 | 1,836.8 | 1,818.3 | 1,818.3 | 1,858.2 | 1,811 | 25,557 |
| September 09, 2026 | 1,853.3 | 1,850.2 | 1,850.2 | 1,862.5 | 1,836.6 | 18,090 |
| September 08, 2026 | 1,829 | 1,853.3 | 1,853.3 | 1,860.9 | 1,825 | 15,551 |
| September 07, 2026 | 1,862 | 1,832.4 | 1,832.4 | 1,869.3 | 1,825 | 26,166 |
| September 04, 2026 | 1,885.9 | 1,862 | 1,862 | 1,901.8 | 1,859.8 | 19,160 |
| September 03, 2026 | 1,865 | 1,881.3 | 1,881.3 | 1,887.5 | 1,853 | 19,323 |
| September 02, 2026 | 1,864.6 | 1,847.7 | 1,847.7 | 1,884 | 1,842.7 | 35,177 |
| September 01, 2026 | 1,898.8 | 1,886.3 | 1,886.3 | 1,906.6 | 1,875.7 | 27,597 |
| August 31, 2026 | 1,917.5 | 1,900.2 | 1,900.2 | 1,920.9 | 1,881 | 27,750 |
| August 28, 2026 | 1,909.6 | 1,914.7 | 1,914.7 | 1,920.2 | 1,890.5 | 33,447 |
| August 27, 2026 | 1,914.9 | 1,899.3 | 1,899.3 | 1,919 | 1,885.8 | 41,126 |
| August 26, 2026 | 1,905 | 1,900.7 | 1,900.7 | 1,914.5 | 1,887.5 | 17,308 |
| August 25, 2026 | 1,939.1 | 1,899 | 1,899 | 1,939.1 | 1,886 | 28,327 |
| August 24, 2026 | 1,905.8 | 1,922.4 | 1,922.4 | 1,932.7 | 1,879.1 | 50,811 |
| August 21, 2026 | 1,915 | 1,906.2 | 1,906.2 | 1,934.2 | 1,901.2 | 25,001 |
| August 20, 2026 | 1,954.3 | 1,918.2 | 1,918.2 | 1,978 | 1,915 | 34,360 |
| August 19, 2026 | 1,910 | 1,951.4 | 1,951.4 | 1,976.7 | 1,910 | 108,073 |
| August 18, 2026 | 1,942.9 | 1,910 | 1,910 | 1,951 | 1,900.7 | 34,824 |
| August 17, 2026 | 1,927 | 1,942.9 | 1,942.9 | 1,952.8 | 1,897 | 41,224 |
| August 14, 2026 | 1,936 | 1,905.5 | 1,905.5 | 1,950 | 1,900 | 24,230 |
| August 13, 2026 | 1,905 | 1,935.5 | 1,935.5 | 1,950.3 | 1,894.2 | 34,499 |
| August 12, 2026 | 1,972.5 | 1,909.2 | 1,909.2 | 1,972.5 | 1,895.2 | 47,993 |
| August 11, 2026 | 1,934.1 | 1,955.9 | 1,955.9 | 1,977 | 1,934.1 | 63,634 |
| August 10, 2026 | 1,902.2 | 1,941.6 | 1,941.6 | 1,956.6 | 1,873.1 | 117,265 |
| August 07, 2026 | 1,958 | 1,901.7 | 1,901.7 | 1,958 | 1,882.5 | 56,835 |
| August 06, 2026 | 1,990 | 1,959.4 | 1,959.4 | 1,992.7 | 1,947.1 | 72,989 |
| August 05, 2026 | 1,889.9 | 1,984.9 | 1,984.9 | 1,993 | 1,888.1 | 225,442 |
| August 04, 2026 | 1,872.1 | 1,891.7 | 1,891.7 | 1,907.9 | 1,838.2 | 96,905 |
| August 03, 2026 | 1,840 | 1,859.7 | 1,859.7 | 1,914 | 1,839.9 | 147,293 |
| July 31, 2026 | 1,898.9 | 1,870.1 | 1,870.1 | 1,915 | 1,796.5 | 281,857 |
| July 30, 2026 | 1,866 | 1,873.3 | 1,873.3 | 1,910 | 1,821.5 | 84,873 |
| July 29, 2026 | 1,861.6 | 1,854.7 | 1,854.7 | 1,866.5 | 1,840 | 46,508 |
| July 28, 2026 | 1,822.5 | 1,856.3 | 1,856.3 | 1,866.4 | 1,807.6 | 69,520 |
| July 27, 2026 | 1,837 | 1,833.5 | 1,833.5 | 1,859.5 | 1,790 | 62,738 |
| July 24, 2026 | 1,835 | 1,836.1 | 1,836.1 | 1,844.9 | 1,795.1 | 47,528 |
| July 23, 2026 | 1,876 | 1,847.6 | 1,847.6 | 1,885.4 | 1,840 | 50,672 |
| July 22, 2026 | 1,910 | 1,876.8 | 1,876.8 | 1,910.7 | 1,852 | 70,326 |
| July 21, 2026 | 1,898.2 | 1,911 | 1,911 | 1,921.6 | 1,876.9 | 51,370 |
| July 20, 2026 | 1,863.4 | 1,899.2 | 1,899.2 | 1,921 | 1,846 | 66,358 |
| July 17, 2026 | 1,871 | 1,868.2 | 1,868.2 | 1,874 | 1,833.1 | 84,112 |
| July 16, 2026 | 1,925 | 1,871 | 1,871 | 1,927 | 1,865.1 | 83,942 |
| July 15, 2026 | 1,968.1 | 1,925.5 | 1,925.5 | 2,007.6 | 1,905.7 | 323,114 |
| July 14, 2026 | 1,945 | 1,929.9 | 1,929.9 | 1,964 | 1,885 | 92,438 |
| July 13, 2026 | 1,920.5 | 1,950 | 1,950 | 1,965.9 | 1,898 | 80,154 |
| July 10, 2026 | 1,927 | 1,920.5 | 1,920.5 | 1,934.9 | 1,909.6 | 48,620 |
| July 09, 2026 | 1,865.6 | 1,908.1 | 1,908.1 | 1,916.3 | 1,840 | 114,200 |
| July 08, 2026 | 1,848 | 1,853.9 | 1,853.9 | 1,865.9 | 1,827.1 | 116,575 |
| July 07, 2026 | 1,876.1 | 1,856.2 | 1,856.2 | 1,882.1 | 1,811.3 | 86,749 |
| July 06, 2026 | 1,852.5 | 1,875.1 | 1,875.1 | 1,885 | 1,834.1 | 125,706 |
| July 03, 2026 | 1,925.3 | 1,852.5 | 1,852.5 | 1,935.6 | 1,800 | 274,175 |
| July 02, 2026 | 1,985 | 1,918.1 | 1,918.1 | 1,999.8 | 1,906 | 134,530 |
| July 01, 2026 | 2,068.8 | 1,984.5 | 1,984.5 | 2,098 | 1,973.3 | 122,331 |
| June 30, 2026 | 1,950.5 | 2,053.4 | 2,053.4 | 2,091.7 | 1,950.5 | 397,068 |
| June 29, 2026 | 2,026.7 | 1,963.8 | 1,963.8 | 2,036.1 | 1,901 | 483,798 |
| June 25, 2026 | 2,022.4 | 2,018.5 | 2,018.5 | 2,030.3 | 1,966.1 | 180,628 |
| June 24, 2026 | 2,027 | 2,020.8 | 2,020.8 | 2,040.9 | 1,956.6 | 250,569 |
| June 23, 2026 | 2,089.9 | 2,026.8 | 2,026.8 | 2,129.8 | 1,993 | 662,956 |
| June 22, 2026 | 1,970 | 2,073.3 | 2,073.3 | 2,189.2 | 1,970 | 3.53M |
| June 19, 2026 | 1,898.8 | 1,933.6 | 1,933.6 | 1,965 | 1,884.3 | 229,309 |
AD
