Kirloskar Industries Limited (KIRLOSIND.NS) NSE
2,763.10
+88.2(+3.30%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
2,763.10
+88.2(+3.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2,620 | 2,763.1 | 2,763.1 | 2,825 | 2,601.1 | 11,877 |
| April 01, 2026 | 2,501 | 2,674.9 | 2,674.9 | 2,774 | 2,501 | 5,621 |
| March 30, 2026 | 2,601.3 | 2,472.4 | 2,472.4 | 2,602.1 | 2,463 | 8,799 |
| March 27, 2026 | 2,729.1 | 2,601.3 | 2,601.3 | 2,730.7 | 2,580 | 9,059 |
| March 25, 2026 | 2,750 | 2,729.1 | 2,729.1 | 2,825 | 2,701 | 13,359 |
| March 24, 2026 | 2,631.5 | 2,740.3 | 2,740.3 | 2,790 | 2,618 | 15,189 |
| March 23, 2026 | 2,725 | 2,631.5 | 2,631.5 | 2,725 | 2,619.2 | 11,323 |
| March 19, 2026 | 2,725 | 2,733.4 | 2,733.4 | 2,822.4 | 2,700 | 5,641 |
| March 18, 2026 | 2,742.2 | 2,808.6 | 2,808.6 | 2,840 | 2,726.3 | 9,427 |
| March 17, 2026 | 2,721.6 | 2,742.2 | 2,742.2 | 2,782.7 | 2,721 | 3,555 |
| March 16, 2026 | 2,705.4 | 2,731.4 | 2,731.4 | 2,750 | 2,647.1 | 7,001 |
| March 13, 2026 | 2,799.1 | 2,691.9 | 2,691.9 | 2,806.2 | 2,660.1 | 14,000 |
| March 12, 2026 | 2,805 | 2,811.4 | 2,811.4 | 2,848 | 2,756 | 3,705 |
| March 11, 2026 | 2,844.2 | 2,818.8 | 2,818.8 | 2,900 | 2,805 | 4,292 |
| March 10, 2026 | 2,851.9 | 2,858.5 | 2,858.5 | 2,909.9 | 2,824.9 | 5,458 |
| March 09, 2026 | 2,924.4 | 2,821.8 | 2,821.8 | 2,924.4 | 2,781 | 4,723 |
| March 06, 2026 | 2,886.7 | 2,939 | 2,939 | 2,983.8 | 2,858 | 6,811 |
| March 05, 2026 | 2,808 | 2,901.2 | 2,901.2 | 2,959.8 | 2,783.8 | 4,639 |
| March 02, 2026 | 2,739.1 | 2,829.7 | 2,829.7 | 2,856.6 | 2,739.1 | 5,759 |
| February 27, 2026 | 2,820 | 2,834.6 | 2,834.6 | 2,869 | 2,807.2 | 2,742 |
| February 26, 2026 | 2,838.8 | 2,820.1 | 2,820.1 | 2,874.5 | 2,801 | 6,923 |
| February 25, 2026 | 2,888.1 | 2,832 | 2,832 | 2,938.1 | 2,800 | 8,313 |
| February 24, 2026 | 2,968.7 | 2,850.9 | 2,850.9 | 2,990 | 2,819.9 | 9,495 |
| February 23, 2026 | 2,974.8 | 2,968.7 | 2,968.7 | 2,996.7 | 2,934.1 | 3,339 |
| February 20, 2026 | 3,000.1 | 2,971.9 | 0 | 3,038.3 | 2,923.2 | 3,249 |
| February 19, 2026 | 3,110 | 3,000.3 | 0 | 3,110 | 2,985 | 2,989 |
| February 18, 2026 | 3,089.4 | 3,094.1 | 0 | 3,130.7 | 3,070 | 2,326 |
| February 17, 2026 | 3,055 | 3,097.2 | 0 | 3,147.6 | 3,055 | 2,510 |
| February 16, 2026 | 3,141.3 | 3,055.4 | 0 | 3,151.3 | 3,045 | 2,334 |
| February 13, 2026 | 3,270 | 3,141.3 | 0 | 3,270 | 3,102.5 | 12,246 |
| February 12, 2026 | 3,279.6 | 3,274.6 | 0 | 3,285 | 3,238.8 | 2,000 |
| February 11, 2026 | 3,266.9 | 3,282.9 | 0 | 3,285 | 3,200.2 | 3,301 |
| February 10, 2026 | 3,268.4 | 3,242 | 0 | 3,310.5 | 3,202.6 | 2,252 |
| February 09, 2026 | 3,105.3 | 3,268.4 | 0 | 3,282.9 | 3,105.3 | 3,940 |
| February 06, 2026 | 3,125 | 3,104.2 | 0 | 3,135 | 3,067.2 | 879 |
| February 05, 2026 | 3,194.1 | 3,130.4 | 0 | 3,200.9 | 3,110 | 1,037 |
| February 04, 2026 | 3,120 | 3,194.2 | 0 | 3,210 | 3,105.1 | 3,349 |
| February 03, 2026 | 3,098 | 3,129.8 | 0 | 3,155 | 3,040 | 3,390 |
| February 02, 2026 | 2,982 | 2,997.8 | 0 | 3,037.4 | 2,935 | 2,451 |
| February 01, 2026 | 3,132.3 | 2,982.3 | 0 | 3,152 | 2,926 | 2,939 |
| January 30, 2026 | 3,145 | 3,158 | 0 | 3,210 | 3,106.5 | 6,234 |
| January 29, 2026 | 3,183.1 | 3,192.5 | 0 | 3,210 | 3,087.6 | 3,354 |
| January 28, 2026 | 3,180 | 3,183.1 | 0 | 3,232 | 3,130.4 | 3,691 |
| January 27, 2026 | 3,112.1 | 3,191.6 | 0 | 3,210 | 3,064 | 7,987 |
| January 23, 2026 | 3,004.9 | 3,127.8 | 0 | 3,175 | 2,952.1 | 12,838 |
| January 22, 2026 | 2,828 | 3,020 | 0 | 3,039.4 | 2,828 | 10,616 |
| January 21, 2026 | 2,871 | 2,827.5 | 0 | 2,912.8 | 2,786.9 | 7,133 |
| January 20, 2026 | 3,017.6 | 2,904.3 | 0 | 3,017.6 | 2,877.3 | 4,924 |
| January 19, 2026 | 3,029.9 | 3,008.6 | 0 | 3,037.8 | 2,966.5 | 2,679 |
| January 16, 2026 | 3,014 | 3,030 | 0 | 3,045.9 | 2,990.6 | 2,377 |
| January 14, 2026 | 3,057.6 | 2,998.6 | 0 | 3,065.2 | 2,985 | 3,299 |
| January 13, 2026 | 3,021 | 3,069.1 | 0 | 3,100 | 3,021 | 1,929 |
| January 12, 2026 | 3,010 | 3,024.2 | 0 | 3,115 | 2,950 | 5,771 |
| January 09, 2026 | 3,075.4 | 3,010.8 | 0 | 3,137 | 3,004 | 4,367 |
| January 08, 2026 | 3,180.8 | 3,118.2 | 0 | 3,180.8 | 3,100.1 | 3,168 |
| January 07, 2026 | 3,191.5 | 3,196.1 | 0 | 3,209 | 3,175 | 1,929 |
| January 06, 2026 | 3,208 | 3,191.5 | 0 | 3,208 | 3,153 | 2,924 |
| January 05, 2026 | 3,243 | 3,203.3 | 0 | 3,251 | 3,192.9 | 2,944 |
| January 02, 2026 | 3,174.5 | 3,243 | 0 | 3,269 | 3,100 | 4,358 |
| January 01, 2026 | 3,183.4 | 3,163.4 | 0 | 3,209.3 | 3,137.9 | 2,515 |