Kirloskar Industries Limited (KIRLOSIND.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
KIRLOSIND.NS Historical Return
If you invested ₹1000 in Kirloskar Industries Limited (KIRLOSIND.NS) 10 years ago, it would be worth ₹4,407.03 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,528.08, while ₹1000 invested 1 year ago would be worth ₹1,007.34. This corresponds to total returns of 340.7%, 152.81%, 0.73%, respectively, with annualized returns of 15.98%, 20.39%, 0.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
KIRLOSIND.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 3,628.3 | 3,576.8 | 3,576.8 | 3,636 | 3,550.8 | 2,672 |
| September 09, 2026 | 3,670.2 | 3,634.1 | 3,634.1 | 3,671.8 | 3,606.3 | 3,267 |
| September 08, 2026 | 3,705.1 | 3,677.6 | 3,677.6 | 3,719.9 | 3,670 | 2,188 |
| September 07, 2026 | 3,720 | 3,715.1 | 3,715.1 | 3,743.9 | 3,689.9 | 2,583 |
| September 04, 2026 | 3,734 | 3,731.5 | 3,731.5 | 3,783.9 | 3,685 | 7,463 |
| September 03, 2026 | 3,712.9 | 3,724.7 | 3,724.7 | 3,764.2 | 3,688.1 | 3,241 |
| September 02, 2026 | 3,724.7 | 3,699 | 3,699 | 3,737.9 | 3,685 | 1,808 |
| September 01, 2026 | 3,710 | 3,740.4 | 3,740.4 | 3,835 | 3,710 | 7,041 |
| August 31, 2026 | 3,700 | 3,737.9 | 3,737.9 | 3,781.8 | 3,684.9 | 4,671 |
| August 28, 2026 | 3,710.1 | 3,715.1 | 3,715.1 | 3,757.6 | 3,700 | 1,628 |
| August 27, 2026 | 3,772.1 | 3,704.2 | 3,704.2 | 3,772.1 | 3,691 | 5,376 |
| August 26, 2026 | 3,709.4 | 3,774 | 3,774 | 3,800 | 3,709.4 | 3,639 |
| August 25, 2026 | 3,633.9 | 3,701.1 | 3,701.1 | 3,714.6 | 3,633.9 | 1,782 |
| August 24, 2026 | 3,692 | 3,663.8 | 3,663.8 | 3,728.8 | 3,650 | 3,703 |
| August 21, 2026 | 3,740 | 3,685 | 3,685 | 3,740 | 3,675 | 2,080 |
| August 20, 2026 | 3,747.1 | 3,714.1 | 3,714.1 | 3,768.1 | 3,701.4 | 4,075 |
| August 19, 2026 | 3,753 | 3,729.7 | 3,729.7 | 3,771.4 | 3,711 | 3,129 |
| August 18, 2026 | 3,842.9 | 3,753.3 | 3,753.3 | 3,844.8 | 3,740 | 4,203 |
| August 17, 2026 | 3,722.4 | 3,842.9 | 3,842.9 | 3,850 | 3,722.4 | 5,956 |
| August 14, 2026 | 3,806.4 | 3,754.4 | 3,754.4 | 3,826.3 | 3,728.1 | 2,473 |
| August 13, 2026 | 3,810 | 3,806.4 | 3,806.4 | 3,847.9 | 3,760.1 | 7,708 |
| August 12, 2026 | 3,798 | 3,769 | 3,769 | 3,870 | 3,550.1 | 81,941 |
| August 11, 2026 | 3,771 | 3,722.6 | 3,722.6 | 3,771.5 | 3,704 | 6,906 |
| August 10, 2026 | 3,787.9 | 3,771.5 | 3,771.5 | 3,799.5 | 3,735.1 | 3,171 |
| August 07, 2026 | 3,750 | 3,759.6 | 3,759.6 | 3,844.9 | 3,736 | 4,118 |
| August 06, 2026 | 3,803.8 | 3,767.2 | 3,767.2 | 3,846 | 3,750 | 7,483 |
| August 05, 2026 | 3,985 | 3,803.8 | 3,803.8 | 4,034 | 3,784.1 | 15,704 |
| August 04, 2026 | 3,974 | 3,945.4 | 3,945.4 | 3,999 | 3,910 | 2,814 |
| August 03, 2026 | 3,970 | 3,952.6 | 3,952.6 | 4,067.8 | 3,924 | 10,682 |
| July 31, 2026 | 3,794.1 | 3,940.8 | 3,940.8 | 4,003.8 | 3,759.1 | 22,094 |
| July 30, 2026 | 3,788.2 | 3,759.3 | 3,759.3 | 3,795 | 3,737.9 | 2,544 |
| July 29, 2026 | 3,777.8 | 3,760.2 | 3,760.2 | 3,810 | 3,755 | 3,950 |
| July 28, 2026 | 3,800 | 3,761.5 | 3,761.5 | 3,819.9 | 3,720 | 3,590 |
| July 27, 2026 | 3,851 | 3,807.2 | 3,807.2 | 3,855.4 | 3,784.2 | 2,617 |
| July 23, 2026 | 3,784 | 3,737.3 | 3,737.3 | 3,804.2 | 3,720 | 8,801 |
| July 22, 2026 | 3,843.2 | 3,784.2 | 3,784.2 | 3,852.6 | 3,770.1 | 5,689 |
| July 21, 2026 | 3,888 | 3,852.5 | 3,852.5 | 3,901 | 3,825.5 | 3,685 |
| July 20, 2026 | 3,824.8 | 3,866.8 | 3,866.8 | 3,890 | 3,790 | 4,848 |
| July 17, 2026 | 3,936.5 | 3,824.8 | 3,824.8 | 3,949.6 | 3,788.1 | 10,844 |
| July 16, 2026 | 3,928 | 3,936.5 | 3,936.5 | 3,975.8 | 3,900 | 6,554 |
| July 15, 2026 | 3,976.9 | 3,956.4 | 3,956.4 | 4,049.9 | 3,925.1 | 8,660 |
| July 14, 2026 | 4,109 | 3,939.4 | 3,939.4 | 4,109 | 3,901.1 | 15,849 |
| July 13, 2026 | 4,127.5 | 4,110.9 | 4,110.9 | 4,180 | 4,040 | 14,956 |
| July 10, 2026 | 4,185 | 4,134.3 | 4,134.3 | 4,230.8 | 4,125 | 10,732 |
| July 09, 2026 | 4,035 | 4,151 | 4,151 | 4,233 | 4,032.3 | 28,950 |
| July 08, 2026 | 4,022.6 | 4,006.2 | 4,006.2 | 4,041.7 | 3,949 | 9,951 |
| July 07, 2026 | 4,055.3 | 4,022.6 | 4,022.6 | 4,074.4 | 3,979 | 8,195 |
| July 06, 2026 | 4,103.9 | 4,055.3 | 4,055.3 | 4,206.6 | 4,022.1 | 23,360 |
| July 03, 2026 | 4,094.9 | 4,099.9 | 4,099.9 | 4,148 | 3,950 | 20,505 |
| July 02, 2026 | 3,960.5 | 4,097.2 | 4,097.2 | 4,129 | 3,957.2 | 21,478 |
| July 01, 2026 | 3,955.1 | 3,943.4 | 3,943.4 | 4,055 | 3,915.1 | 11,231 |
| June 30, 2026 | 4,000 | 3,915.1 | 3,915.1 | 4,016.1 | 3,859.8 | 16,274 |
| June 29, 2026 | 3,901 | 4,009.3 | 4,009.3 | 4,087.1 | 3,840.1 | 20,732 |
| June 25, 2026 | 4,130 | 3,928.3 | 3,928.3 | 4,149.8 | 3,900 | 32,315 |
| June 24, 2026 | 4,121.7 | 4,085 | 4,085 | 4,175.8 | 4,020.1 | 41,897 |
| June 23, 2026 | 4,378 | 4,142.5 | 4,142.5 | 4,574.8 | 4,062.4 | 269,280 |
| June 22, 2026 | 3,772.3 | 4,313.4 | 4,313.4 | 4,499.7 | 3,772.3 | 493,293 |
| June 19, 2026 | 3,839 | 3,749.8 | 3,749.8 | 3,955 | 3,704.3 | 60,486 |
| June 18, 2026 | 3,680 | 3,808.7 | 3,808.7 | 3,865 | 3,680 | 165,933 |
| June 17, 2026 | 3,268.7 | 3,628.7 | 3,628.7 | 3,725 | 3,228 | 274,149 |
AD
