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 ₹12,066.18 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹4,424.02, while ₹1000 invested 1 year ago would be worth ₹932.28. This corresponds to total returns of 1,106.62%, 342.4%, -6.77%, respectively, with annualized returns of 28.29%, 34.61%, -6.77%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1,635.7 | 1,635.9 | 1,635.9 | 1,680 | 1,630 | 51,292 |
| November 09, 2026 | 1,650 | 1,635.7 | 1,635.7 | 1,666 | 1,624.1 | 31,492 |
| November 08, 2026 | 1,633.1 | 1,649.8 | 1,649.8 | 1,665 | 1,633.1 | 10,218 |
| November 06, 2026 | 1,689.4 | 1,630 | 1,630 | 1,695.9 | 1,625 | 47,752 |
| November 05, 2026 | 1,740 | 1,680.6 | 1,680.6 | 1,755.9 | 1,675 | 52,539 |
| November 04, 2026 | 1,743.4 | 1,715.7 | 1,715.7 | 1,757.2 | 1,707.7 | 45,653 |
| November 03, 2026 | 1,761 | 1,743.4 | 1,743.4 | 1,776.8 | 1,733 | 69,389 |
| November 02, 2026 | 1,601.9 | 1,792.8 | 1,792.8 | 1,864 | 1,599.8 | 1.64M |
| October 30, 2026 | 1,616.8 | 1,601.8 | 1,601.8 | 1,630.4 | 1,528.3 | 92,403 |
| October 29, 2026 | 1,563.5 | 1,624.5 | 1,624.5 | 1,649.9 | 1,525.6 | 122,512 |
| October 28, 2026 | 1,590 | 1,563.5 | 1,563.5 | 1,592.7 | 1,500 | 71,142 |
| October 27, 2026 | 1,560 | 1,551.4 | 1,551.4 | 1,599 | 1,538 | 44,834 |
| October 26, 2026 | 1,589.7 | 1,562.4 | 1,562.4 | 1,594 | 1,551.8 | 41,940 |
| October 23, 2026 | 1,668.5 | 1,597.6 | 1,597.6 | 1,672.7 | 1,556.9 | 45,061 |
| October 22, 2026 | 1,700 | 1,659.3 | 1,659.3 | 1,700 | 1,650 | 22,563 |
| October 21, 2026 | 1,700 | 1,706.9 | 1,706.9 | 1,721.3 | 1,695.3 | 46,466 |
| October 19, 2026 | 1,681.3 | 1,713.9 | 1,713.9 | 1,720 | 1,679 | 42,962 |
| October 16, 2026 | 1,698 | 1,682.9 | 1,682.9 | 1,702.5 | 1,652.5 | 34,902 |
| October 15, 2026 | 1,690 | 1,693.4 | 1,693.4 | 1,721 | 1,685.7 | 26,080 |
| October 14, 2026 | 1,706.5 | 1,712.2 | 1,712.2 | 1,730.2 | 1,706 | 19,208 |
| October 13, 2026 | 1,705.3 | 1,713.5 | 1,713.5 | 1,721.6 | 1,695.1 | 25,867 |
| October 12, 2026 | 1,690.1 | 1,710.3 | 1,710.3 | 1,725.6 | 1,690 | 27,479 |
| October 09, 2026 | 1,669 | 1,690.1 | 1,690.1 | 1,695.4 | 1,640 | 37,483 |
| October 08, 2026 | 1,723 | 1,667.2 | 1,667.2 | 1,723 | 1,662.3 | 38,942 |
| October 07, 2026 | 1,733.5 | 1,712.8 | 1,712.8 | 1,744.7 | 1,710 | 43,314 |
| October 06, 2026 | 1,746.5 | 1,745.3 | 1,745.3 | 1,765 | 1,735.1 | 26,434 |
| October 05, 2026 | 1,769.8 | 1,742.4 | 1,742.4 | 1,790.6 | 1,736.2 | 29,642 |
| October 01, 2026 | 1,770 | 1,767.6 | 1,767.6 | 1,777 | 1,738.7 | 131,484 |
| September 30, 2026 | 1,828 | 1,774.9 | 1,774.9 | 1,847.5 | 1,745 | 321,866 |
| September 29, 2026 | 1,732.3 | 1,848.3 | 1,848.3 | 1,936.1 | 1,714.1 | 457,358 |
| September 28, 2026 | 1,780.6 | 1,732.3 | 1,732.3 | 1,780.6 | 1,720.7 | 27,047 |
| September 25, 2026 | 1,768.4 | 1,771.9 | 1,771.9 | 1,790.5 | 1,755.8 | 22,402 |
| September 24, 2026 | 1,790 | 1,768.4 | 1,768.4 | 1,793.6 | 1,752.1 | 16,593 |
| September 23, 2026 | 1,770.3 | 1,794.3 | 1,794.3 | 1,816 | 1,769.3 | 29,361 |
| September 22, 2026 | 1,790.1 | 1,775.3 | 1,775.3 | 1,824.9 | 1,772 | 22,485 |
| September 21, 2026 | 1,811.9 | 1,797 | 1,797 | 1,827.3 | 1,790.4 | 17,281 |
| September 18, 2026 | 1,757.1 | 1,811.4 | 1,811.4 | 1,838.6 | 1,757.1 | 50,634 |
| September 17, 2026 | 1,720 | 1,770.8 | 1,770.8 | 1,776 | 1,716 | 28,488 |
| September 16, 2026 | 1,735 | 1,724.7 | 1,724.7 | 1,755 | 1,698.2 | 31,075 |
| September 15, 2026 | 1,789.3 | 1,728 | 1,728 | 1,796.9 | 1,719.9 | 80,122 |
| 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 |
AD
