Kirloskar Industries Limited - KIRLOSIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	3,954.9	3,929	3,929	4,018	3,862.3	3,814
September 29, 2025	3,995.3	3,899.8	3,899.8	4,024.9	3,871.1	2,965
September 26, 2025	4,042.9	3,979.4	3,979.4	4,054	3,960.2	2,539
September 25, 2025	4,185	4,038.9	4,038.9	4,185	4,011	3,367
September 24, 2025	4,160	4,152.6	4,152.6	4,185	4,092.3	3,242
September 23, 2025	4,175	4,159.4	4,159.4	4,251.9	4,092.9	7,470
September 22, 2025	4,296	4,202.2	4,202.2	4,345	4,173.8	9,873
September 19, 2025	4,143	4,226.2	4,226.2	4,250	4,080	17,308
September 18, 2025	4,095	4,082.8	4,082.8	4,165	4,050	8,988
September 17, 2025	3,987	4,074.5	4,074.5	4,141	3,957.2	11,933
September 16, 2025	3,867.2	3,958.9	3,958.9	4,000	3,864	8,089
September 15, 2025	3,974	3,870.8	3,870.8	3,974	3,845.4	6,843
September 12, 2025	3,838.4	3,906	3,906	3,933	3,790.3	9,998
September 11, 2025	3,760	3,800.4	3,800.4	3,870	3,720	9,249
September 10, 2025	3,708.3	3,750.7	3,750.7	3,799	3,708.3	5,825
September 09, 2025	3,690	3,708.3	3,708.3	3,799	3,684.1	4,491
September 08, 2025	3,741	3,705.4	3,705.4	3,799.2	3,692.9	4,725
September 05, 2025	3,809.4	3,739.3	3,739.3	3,812.4	3,731.1	2,433
September 04, 2025	3,925.5	3,797.6	3,797.6	3,925.5	3,761	3,928
September 03, 2025	3,801.3	3,847.4	3,847.4	3,871.3	3,771.1	4,224
September 02, 2025	3,755.1	3,786.2	3,786.2	3,835	3,738.9	3,603
September 01, 2025	3,675	3,755.1	3,755.1	3,789	3,675	5,746
August 29, 2025	3,725	3,687.1	3,687.1	3,830	3,655.1	9,692
August 28, 2025	3,723.1	3,770.5	3,770.5	3,828	3,701	5,993
August 26, 2025	3,799.8	3,741.9	3,741.9	3,801.8	3,715.2	6,694
August 25, 2025	3,840	3,796	3,796	3,914	3,780	8,385
August 22, 2025	3,876.4	3,844	3,844	3,972.6	3,830.1	6,834
August 21, 2025	3,860	3,876.4	3,876.4	3,923.3	3,860	3,398
August 20, 2025	3,889.8	3,858.6	3,858.6	3,920	3,851.7	5,061
August 19, 2025	3,873.4	3,889.8	3,889.8	3,974	3,864.3	6,967
August 18, 2025	3,829.9	3,868.6	3,868.6	3,999.8	3,829.9	10,027
August 14, 2025	3,947	3,816.5	3,816.5	3,959.9	3,801	6,845
August 13, 2025	3,976.7	3,929.7	3,929.7	4,060	3,895	12,138
August 12, 2025	4,150.6	3,976.7	3,976.7	4,205	3,866	39,302
August 11, 2025	4,156	4,145.9	4,145.9	4,179	4,115.3	3,221
August 08, 2025	4,188.4	4,147.7	4,147.7	4,210	4,120	2,970
August 07, 2025	4,120	4,160.4	4,160.4	4,249.9	4,119.1	8,310
August 06, 2025	4,219.3	4,175.5	4,175.5	4,375.9	4,151.5	10,384
August 05, 2025	4,294	4,198.6	4,198.6	4,329.6	4,187.4	3,200
August 04, 2025	4,211	4,244.9	4,244.9	4,324.7	4,203.1	4,420
August 01, 2025	4,308.8	4,244.2	4,244.2	4,323.9	4,211.8	3,115
July 31, 2025	4,130	4,308.8	4,308.8	4,387.3	4,130	10,303
July 30, 2025	4,323.9	4,234.3	4,234.3	4,450	4,212	6,251
July 29, 2025	4,260.5	4,309.9	4,309.9	4,334.9	4,190	6,602
July 28, 2025	4,200	4,200.8	4,200.8	4,280.1	4,107.1	8,083
July 25, 2025	4,370.7	4,239.7	4,239.7	4,390.3	4,211.1	9,402
July 24, 2025	4,436.5	4,392.6	4,392.6	4,474.7	4,370	5,271
July 23, 2025	4,525	4,466.5	4,466.5	4,540	4,435.2	10,193
July 22, 2025	4,572.8	4,515.1	4,515.1	4,630.9	4,471.1	10,351
July 21, 2025	4,469	4,572.8	4,572.8	4,726	4,364.2	19,019
July 18, 2025	4,553.5	4,436.8	4,436.8	4,565	4,408.1	11,199
July 17, 2025	4,496.2	4,540.1	4,540.1	4,575	4,460.9	17,427
July 16, 2025	4,447.5	4,496.1	4,496.1	4,599.1	4,425.9	45,523
July 15, 2025	4,149	4,403.8	4,403.8	4,446	4,102.3	66,390
July 14, 2025	4,120	4,077.8	4,077.8	4,152	4,050	5,412
July 11, 2025	4,181.2	4,129.9	4,129.9	4,249.8	4,111.6	9,592
July 10, 2025	4,228.9	4,184	4,184	4,273.5	4,141.1	6,217
July 09, 2025	4,220	4,204.1	4,204.1	4,304.7	4,120.1	10,600
July 08, 2025	4,222	4,203.3	4,203.3	4,266.9	4,161	7,658
July 07, 2025	4,248	4,220.7	4,220.7	4,344	4,205	12,513

Kirloskar Industries Limited (KIRLOSIND.NS) NSE